Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.01 | 23.04 | 22.60 | 22.79 | 742,584 | -0.22(-0.97%) |
Jan 30, 2013 | 23.45 | 23.52 | 22.92 | 23.01 | 570,463 | -0.52(-2.21%) |
Jan 29, 2013 | 23.60 | 23.60 | 23.28 | 23.53 | 437,636 | -0.07(-0.30%) |
Jan 28, 2013 | 23.69 | 23.74 | 23.44 | 23.60 | 345,165 | -0.03(-0.11%) |
Jan 25, 2013 | 23.47 | 23.70 | 23.35 | 23.63 | 605,466 | +0.14(+0.61%) |
Jan 24, 2013 | 23.35 | 23.73 | 23.12 | 23.48 | 592,985 | +0.17(+0.73%) |
Jan 23, 2013 | 23.53 | 23.54 | 23.05 | 23.32 | 469,941 | -0.16(-0.69%) |
Jan 22, 2013 | 23.50 | 23.64 | 23.34 | 23.48 | 495,587 | -0.03(-0.11%) |
Jan 18, 2013 | 23.85 | 23.89 | 23.46 | 23.50 | 845,305 | -0.35(-1.46%) |
Jan 17, 2013 | 23.82 | 23.87 | 23.46 | 23.85 | 615,138 | +0.13(+0.57%) |
Jan 16, 2013 | 23.27 | 23.87 | 23.27 | 23.72 | 742,610 | +0.36(+1.53%) |
Jan 15, 2013 | 23.09 | 23.48 | 23.20 | 23.36 | 617,089 | +0.10(+0.42%) |
Jan 14, 2013 | 22.90 | 23.26 | 22.66 | 23.26 | 947,359 | +0.38(+1.64%) |
Jan 11, 2013 | 23.64 | 23.64 | 22.82 | 22.89 | 583,137 | -0.74(-3.14%) |
Jan 10, 2013 | 23.82 | 23.94 | 23.45 | 23.63 | 491,866 | -0.08(-0.34%) |
Jan 09, 2013 | 23.53 | 23.92 | 23.53 | 23.71 | 916,904 | +0.28(+1.18%) |
Jan 08, 2013 | 22.97 | 23.60 | 22.83 | 23.43 | 1,001,478 | +0.45(+1.95%) |
Jan 07, 2013 | 23.48 | 23.55 | 22.80 | 22.98 | 431,198 | -0.56(-2.39%) |
Jan 04, 2013 | 23.45 | 23.68 | 23.23 | 23.55 | 579,940 | +0.24(+1.04%) |
Jan 03, 2013 | 23.54 | 23.56 | 23.06 | 23.31 | 930,864 | -0.16(-0.69%) |
Jan 02, 2013 | 23.23 | 23.48 | 22.97 | 23.47 | 855,563 | +0.77(+3.39%) |
Dec 31, 2012 | 21.97 | 22.81 | 21.94 | 22.70 | 689,003 | +0.64(+2.88%) |
Dec 28, 2012 | 22.13 | 22.41 | 21.95 | 22.06 | 581,488 | -0.17(-0.77%) |
Dec 27, 2012 | 21.86 | 22.28 | 21.52 | 22.23 | 545,321 | +0.40(+1.85%) |
Dec 26, 2012 | 22.11 | 22.38 | 21.53 | 21.83 | 433,006 | -0.20(-0.89%) |
Dec 24, 2012 | 21.93 | 22.09 | 21.75 | 22.03 | 197,607 | -0.03(-0.12%) |
Dec 21, 2012 | 21.95 | 22.41 | 21.94 | 22.05 | 1,094,797 | -0.40(-1.79%) |
Dec 20, 2012 | 22.48 | 22.55 | 22.20 | 22.46 | 516,367 | -0.07(-0.32%) |
Dec 19, 2012 | 22.69 | 22.96 | 22.42 | 22.53 | 1,135,230 | -0.08(-0.36%) |
Dec 18, 2012 | 22.40 | 22.63 | 22.19 | 22.61 | 868,944 | +0.20(+0.88%) |
Dec 17, 2012 | 21.65 | 22.45 | 21.57 | 22.41 | 790,614 | +0.87(+4.03%) |
Dec 14, 2012 | 21.74 | 21.84 | 21.21 | 21.54 | 626,931 | -0.13(-0.62%) |
Dec 13, 2012 | 22.20 | 22.20 | 21.55 | 21.68 | 418,719 | -0.54(-2.42%) |
Dec 12, 2012 | 22.24 | 22.60 | 22.17 | 22.21 | 402,091 | +0.07(+0.32%) |
Dec 11, 2012 | 22.38 | 22.73 | 21.86 | 22.14 | 889,858 | -0.47(-2.10%) |
Dec 10, 2012 | 22.16 | 22.70 | 22.05 | 22.62 | 625,988 | +0.38(+1.69%) |
Dec 07, 2012 | 22.62 | 22.62 | 22.11 | 22.24 | 744,878 | -0.25(-1.11%) |
Dec 06, 2012 | 22.46 | 22.65 | 22.26 | 22.49 | 484,354 | -0.04(-0.20%) |
Dec 05, 2012 | 22.63 | 22.71 | 22.33 | 22.54 | 555,304 | -0.04(-0.20%) |
Dec 04, 2012 | 22.25 | 22.73 | 22.24 | 22.58 | 1,022,882 | +0.22(+1.00%) |
Nov 30, 2012 | 22.29 | 22.55 | 22.17 | 22.36 | 807,233 | +0.07(+0.32%) |
Nov 29, 2012 | 22.03 | 22.36 | 21.77 | 22.29 | 616,075 | +0.49(+2.24%) |
Nov 28, 2012 | 21.55 | 21.97 | 21.37 | 21.80 | 942,023 | +0.20(+0.95%) |
Nov 27, 2012 | 21.63 | 22.05 | 21.58 | 21.59 | 749,762 | -0.13(-0.62%) |
Nov 26, 2012 | 21.81 | 21.92 | 21.49 | 21.73 | 972,954 | -0.19(-0.85%) |
Nov 23, 2012 | 21.57 | 21.91 | 21.43 | 21.91 | 461,133 | +0.50(+2.33%) |
Nov 21, 2012 | 21.31 | 21.79 | 21.26 | 21.41 | 666,792 | +0.11(+0.50%) |
Nov 20, 2012 | 20.81 | 21.40 | 20.50 | 21.31 | 943,623 | -0.05(-0.25%) |
Nov 19, 2012 | 21.03 | 21.41 | 21.03 | 21.36 | 1,287,232 | +0.45(+2.17%) |
Nov 16, 2012 | 20.56 | 20.94 | 20.37 | 20.91 | 938,729 | +0.30(+1.47%) |
Nov 15, 2012 | 20.82 | 21.26 | 20.56 | 20.60 | 1,019,509 | -0.32(-1.53%) |
Nov 14, 2012 | 21.20 | 21.58 | 20.76 | 20.92 | 953,330 | -0.17(-0.80%) |
Nov 13, 2012 | 21.23 | 21.61 | 21.08 | 21.09 | 1,020,812 | -0.29(-1.33%) |
Nov 12, 2012 | 20.99 | 21.77 | 20.99 | 21.38 | 1,268,950 | +0.61(+2.92%) |
Nov 09, 2012 | 20.83 | 21.33 | 20.73 | 20.77 | 918,298 | -0.19(-0.89%) |
Nov 08, 2012 | 21.00 | 21.16 | 20.83 | 20.96 | 1,259,896 | +0.05(+0.26%) |
Nov 07, 2012 | 20.73 | 21.32 | 20.48 | 20.91 | 1,626,335 | -0.05(-0.26%) |
Nov 06, 2012 | 20.48 | 21.17 | 20.33 | 20.96 | 1,266,303 | +0.57(+2.80%) |
Nov 05, 2012 | 20.28 | 20.53 | 19.89 | 20.39 | 1,882,657 | +0.03(+0.13%) |
Nov 02, 2012 | 18.95 | 21.39 | 18.94 | 20.36 | 6,709,010 | +2.41(+13.40%) |