Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.17 | 23.24 | 22.46 | 23.07 | 1,053,063 | -0.20(-0.86%) |
Jan 30, 2013 | 23.67 | 23.74 | 22.99 | 23.27 | 369,744 | -0.50(-2.10%) |
Jan 29, 2013 | 22.26 | 23.94 | 22.05 | 23.77 | 329,477 | -0.13(-0.54%) |
Jan 28, 2013 | 24.16 | 24.27 | 23.85 | 23.90 | 269,659 | -0.30(-1.24%) |
Jan 25, 2013 | 23.92 | 24.24 | 23.76 | 24.20 | 181,064 | +0.38(+1.60%) |
Jan 24, 2013 | 23.50 | 23.87 | 23.44 | 23.82 | 285,505 | +0.33(+1.40%) |
Jan 23, 2013 | 23.66 | 23.89 | 23.36 | 23.49 | 229,172 | -0.17(-0.72%) |
Jan 22, 2013 | 23.29 | 23.69 | 23.06 | 23.66 | 164,155 | +0.33(+1.41%) |
Jan 18, 2013 | 22.94 | 23.40 | 22.84 | 23.33 | 319,645 | +0.36(+1.57%) |
Jan 17, 2013 | 23.07 | 23.23 | 22.91 | 22.97 | 275,635 | -0.08(-0.35%) |
Jan 16, 2013 | 22.56 | 23.10 | 22.34 | 23.05 | 263,931 | +0.39(+1.72%) |
Jan 15, 2013 | 22.46 | 22.81 | 22.46 | 22.66 | 165,047 | +0.03(+0.13%) |
Jan 14, 2013 | 22.78 | 22.78 | 22.34 | 22.63 | 300,853 | -0.24(-1.05%) |
Jan 11, 2013 | 23.07 | 23.21 | 22.63 | 22.87 | 203,196 | -0.15(-0.65%) |
Jan 10, 2013 | 22.53 | 23.08 | 22.53 | 23.02 | 221,459 | +0.61(+2.72%) |
Jan 09, 2013 | 22.45 | 22.67 | 21.56 | 22.41 | 369,271 | -0.03(-0.13%) |
Jan 08, 2013 | 22.48 | 22.77 | 22.13 | 22.44 | 387,209 | +0.00(+0.00%) |
Jan 07, 2013 | 21.65 | 22.69 | 21.65 | 22.44 | 484,541 | +0.63(+2.89%) |
Jan 04, 2013 | 21.47 | 22.05 | 21.10 | 21.81 | 1,839,884 | +0.09(+0.41%) |
Jan 03, 2013 | 21.49 | 21.77 | 21.31 | 21.72 | 231,631 | +0.23(+1.07%) |
Jan 02, 2013 | 21.37 | 21.69 | 21.25 | 21.49 | 487,841 | +0.26(+1.22%) |
Dec 31, 2012 | 21.00 | 21.29 | 20.76 | 21.23 | 164,267 | +0.21(+1.00%) |
Dec 28, 2012 | 20.79 | 21.21 | 20.57 | 21.02 | 144,414 | +0.11(+0.53%) |
Dec 27, 2012 | 20.88 | 21.02 | 20.59 | 20.91 | 175,874 | +0.04(+0.19%) |
Dec 26, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 142,656 | -0.37(-1.74%) |
Dec 24, 2012 | 21.20 | 21.44 | 20.94 | 21.24 | 43,842 | +0.00(+0.00%) |
Dec 21, 2012 | 21.09 | 21.37 | 20.32 | 21.24 | 402,868 | +0.01(+0.05%) |
Dec 20, 2012 | 21.20 | 21.40 | 20.98 | 21.23 | 403,414 | +0.02(+0.09%) |
Dec 19, 2012 | 21.63 | 21.65 | 21.07 | 21.21 | 276,787 | -0.45(-2.08%) |
Dec 18, 2012 | 21.55 | 21.72 | 21.42 | 21.66 | 395,685 | +0.04(+0.19%) |
Dec 17, 2012 | 21.93 | 21.93 | 21.46 | 21.62 | 413,325 | -0.10(-0.46%) |
Dec 14, 2012 | 21.84 | 22.25 | 21.57 | 21.72 | 1,084,773 | -0.13(-0.60%) |
Dec 13, 2012 | 22.10 | 22.24 | 21.81 | 21.85 | 232,693 | -0.18(-0.82%) |
Dec 12, 2012 | 22.16 | 22.23 | 21.82 | 22.03 | 181,606 | -0.03(-0.14%) |
Dec 11, 2012 | 21.93 | 22.21 | 21.66 | 22.06 | 356,714 | +0.33(+1.52%) |
Dec 10, 2012 | 21.65 | 22.03 | 21.52 | 21.73 | 308,190 | +0.01(+0.05%) |
Dec 07, 2012 | 21.88 | 21.94 | 21.65 | 21.72 | 191,722 | -0.05(-0.22%) |
Dec 06, 2012 | 21.84 | 21.94 | 21.57 | 21.77 | 213,915 | -0.14(-0.65%) |
Dec 05, 2012 | 22.00 | 22.14 | 21.81 | 21.91 | 192,559 | -0.07(-0.32%) |
Dec 04, 2012 | 22.13 | 22.34 | 21.84 | 21.98 | 202,254 | +0.03(+0.14%) |
Nov 30, 2012 | 22.20 | 22.23 | 21.72 | 21.95 | 447,732 | +0.06(+0.27%) |
Nov 29, 2012 | 21.67 | 22.07 | 21.67 | 21.89 | 232,371 | +0.42(+1.96%) |
Nov 28, 2012 | 21.40 | 21.54 | 21.18 | 21.47 | 148,975 | +0.00(+0.00%) |
Nov 27, 2012 | 21.90 | 22.07 | 21.40 | 21.47 | 331,837 | -0.46(-2.10%) |
Nov 26, 2012 | 22.13 | 22.17 | 21.69 | 21.93 | 175,393 | -0.22(-0.99%) |
Nov 23, 2012 | 22.11 | 22.21 | 21.95 | 22.15 | 321,142 | +0.04(+0.18%) |
Nov 21, 2012 | 21.86 | 22.35 | 21.71 | 22.11 | 487,680 | +0.27(+1.24%) |
Nov 20, 2012 | 21.20 | 21.93 | 21.17 | 21.84 | 278,136 | +0.59(+2.78%) |
Nov 19, 2012 | 20.71 | 21.31 | 20.52 | 21.25 | 276,451 | +0.74(+3.61%) |
Nov 16, 2012 | 20.36 | 20.78 | 20.13 | 20.51 | 216,216 | +0.09(+0.44%) |
Nov 15, 2012 | 20.08 | 20.43 | 19.86 | 20.42 | 265,856 | +0.39(+1.95%) |
Nov 14, 2012 | 20.13 | 20.56 | 19.98 | 20.03 | 231,488 | -0.27(-1.33%) |
Nov 13, 2012 | 20.55 | 20.83 | 20.29 | 20.30 | 173,695 | -0.33(-1.60%) |
Nov 12, 2012 | 20.31 | 21.16 | 20.24 | 20.63 | 270,112 | +0.32(+1.58%) |
Nov 09, 2012 | 18.84 | 20.47 | 18.50 | 20.31 | 721,392 | +1.18(+6.17%) |
Nov 08, 2012 | 19.52 | 19.62 | 19.13 | 19.13 | 557,609 | -0.36(-1.85%) |
Nov 07, 2012 | 20.35 | 20.42 | 19.47 | 19.49 | 411,657 | -1.01(-4.93%) |
Nov 06, 2012 | 20.96 | 21.08 | 20.48 | 20.50 | 238,959 | -0.24(-1.16%) |
Nov 05, 2012 | 20.59 | 21.03 | 20.48 | 20.74 | 179,818 | +0.20(+0.97%) |
Nov 02, 2012 | 21.42 | 21.72 | 20.51 | 20.54 | 306,905 | -0.81(-3.79%) |