Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.52 | 21.66 | 21.52 | 21.56 | 548,163 | -0.01(-0.06%) |
Jan 30, 2013 | 21.70 | 21.75 | 21.53 | 21.57 | 459,992 | -0.17(-0.80%) |
Jan 29, 2013 | 21.61 | 21.80 | 21.54 | 21.75 | 379,703 | +0.06(+0.29%) |
Jan 28, 2013 | 21.56 | 21.68 | 21.45 | 21.68 | 381,248 | +0.13(+0.58%) |
Jan 25, 2013 | 21.61 | 21.61 | 21.46 | 21.56 | 468,154 | -0.01(-0.03%) |
Jan 24, 2013 | 21.70 | 21.86 | 21.48 | 21.57 | 631,391 | -0.17(-0.77%) |
Jan 23, 2013 | 21.66 | 21.90 | 21.66 | 21.73 | 564,014 | +0.01(+0.03%) |
Jan 22, 2013 | 21.61 | 21.81 | 21.57 | 21.73 | 496,257 | +0.03(+0.16%) |
Jan 18, 2013 | 21.53 | 21.70 | 21.46 | 21.69 | 973,068 | +0.20(+0.94%) |
Jan 17, 2013 | 21.35 | 21.59 | 21.27 | 21.49 | 624,846 | +0.26(+1.21%) |
Jan 16, 2013 | 21.20 | 21.29 | 21.12 | 21.23 | 346,742 | -0.03(-0.13%) |
Jan 15, 2013 | 21.11 | 21.26 | 21.11 | 21.26 | 531,684 | +0.08(+0.39%) |
Jan 14, 2013 | 21.00 | 21.22 | 20.98 | 21.18 | 491,507 | +0.15(+0.69%) |
Jan 11, 2013 | 21.00 | 21.04 | 20.73 | 21.03 | 780,480 | +0.15(+0.70%) |
Jan 10, 2013 | 21.11 | 21.16 | 20.88 | 20.88 | 618,678 | -0.08(-0.40%) |
Jan 09, 2013 | 20.73 | 21.14 | 20.70 | 20.97 | 897,321 | -0.17(-0.79%) |
Jan 08, 2013 | 21.27 | 21.44 | 21.12 | 21.13 | 745,229 | -0.17(-0.78%) |
Jan 07, 2013 | 21.33 | 21.37 | 21.22 | 21.30 | 581,472 | -0.08(-0.36%) |
Jan 04, 2013 | 21.17 | 21.43 | 21.16 | 21.38 | 533,014 | +0.19(+0.89%) |
Jan 03, 2013 | 21.11 | 21.28 | 21.04 | 21.19 | 676,708 | +0.08(+0.36%) |
Jan 02, 2013 | 20.98 | 21.11 | 20.68 | 21.11 | 719,510 | +0.43(+2.09%) |
Dec 31, 2012 | 20.42 | 20.70 | 20.36 | 20.68 | 684,971 | +0.19(+0.95%) |
Dec 28, 2012 | 20.53 | 20.63 | 20.45 | 20.49 | 561,628 | -0.17(-0.84%) |
Dec 27, 2012 | 20.73 | 20.79 | 20.48 | 20.66 | 581,705 | -0.10(-0.50%) |
Dec 26, 2012 | 20.78 | 20.88 | 20.71 | 20.77 | 496,853 | +0.01(+0.07%) |
Dec 24, 2012 | 20.58 | 20.78 | 20.56 | 20.75 | 306,719 | +0.13(+0.61%) |
Dec 21, 2012 | 20.48 | 20.83 | 20.47 | 20.63 | 2,523,865 | -0.24(-1.17%) |
Dec 20, 2012 | 20.72 | 20.87 | 20.68 | 20.87 | 879,425 | +0.13(+0.64%) |
Dec 19, 2012 | 20.59 | 20.85 | 20.47 | 20.74 | 888,613 | +0.19(+0.91%) |
Dec 18, 2012 | 20.52 | 20.55 | 20.36 | 20.55 | 1,100,584 | +0.05(+0.24%) |
Dec 17, 2012 | 20.38 | 20.52 | 20.32 | 20.50 | 531,683 | +0.19(+0.92%) |
Dec 14, 2012 | 20.62 | 20.74 | 20.28 | 20.31 | 761,953 | -0.26(-1.25%) |
Dec 13, 2012 | 20.56 | 20.73 | 20.49 | 20.57 | 606,865 | +0.04(+0.20%) |
Dec 12, 2012 | 20.66 | 20.73 | 20.50 | 20.53 | 537,709 | +0.01(+0.07%) |
Dec 11, 2012 | 20.69 | 20.72 | 20.43 | 20.52 | 623,111 | -0.09(-0.44%) |
Dec 10, 2012 | 20.62 | 20.84 | 20.58 | 20.61 | 682,851 | -0.10(-0.47%) |
Dec 07, 2012 | 20.56 | 20.74 | 20.47 | 20.70 | 706,030 | +0.04(+0.20%) |
Dec 06, 2012 | 20.42 | 20.68 | 20.40 | 20.66 | 569,333 | +0.22(+1.05%) |
Dec 05, 2012 | 20.63 | 20.64 | 20.24 | 20.45 | 1,054,726 | -0.13(-0.64%) |
Dec 04, 2012 | 20.68 | 20.84 | 20.54 | 20.58 | 703,760 | -0.34(-1.63%) |
Nov 30, 2012 | 21.02 | 21.14 | 20.85 | 20.92 | 960,052 | -0.10(-0.46%) |
Nov 29, 2012 | 21.06 | 21.10 | 20.86 | 21.02 | 466,409 | +0.08(+0.40%) |
Nov 28, 2012 | 20.93 | 21.00 | 20.64 | 20.93 | 378,726 | -0.03(-0.13%) |
Nov 27, 2012 | 20.97 | 21.10 | 20.88 | 20.96 | 556,790 | -0.05(-0.23%) |
Nov 26, 2012 | 20.97 | 21.22 | 20.79 | 21.01 | 500,456 | -0.03(-0.17%) |
Nov 23, 2012 | 20.71 | 21.06 | 20.64 | 21.04 | 264,863 | +0.40(+1.92%) |
Nov 21, 2012 | 20.65 | 20.76 | 20.56 | 20.65 | 248,190 | +0.06(+0.30%) |
Nov 20, 2012 | 20.56 | 20.58 | 20.40 | 20.58 | 757,297 | -0.05(-0.24%) |
Nov 19, 2012 | 20.53 | 20.63 | 20.40 | 20.63 | 1,327,909 | +0.29(+1.44%) |
Nov 16, 2012 | 20.34 | 20.50 | 20.17 | 20.34 | 747,525 | +0.02(+0.10%) |
Nov 15, 2012 | 20.50 | 20.63 | 20.21 | 20.32 | 629,281 | -0.23(-1.12%) |
Nov 14, 2012 | 20.91 | 21.00 | 20.51 | 20.55 | 566,500 | -0.32(-1.53%) |
Nov 13, 2012 | 20.92 | 21.05 | 20.81 | 20.87 | 529,810 | -0.12(-0.59%) |
Nov 12, 2012 | 21.01 | 21.12 | 20.88 | 20.99 | 275,871 | +0.02(+0.10%) |
Nov 09, 2012 | 21.02 | 21.26 | 20.94 | 20.97 | 311,955 | -0.08(-0.39%) |
Nov 08, 2012 | 21.33 | 21.37 | 20.99 | 21.06 | 349,344 | -0.26(-1.23%) |
Nov 07, 2012 | 21.47 | 21.51 | 21.12 | 21.32 | 501,815 | -0.37(-1.71%) |
Nov 06, 2012 | 21.58 | 21.82 | 21.57 | 21.69 | 375,784 | +0.11(+0.51%) |
Nov 05, 2012 | 21.48 | 21.63 | 21.24 | 21.58 | 563,478 | +0.13(+0.61%) |
Nov 02, 2012 | 21.91 | 21.98 | 21.42 | 21.45 | 611,730 | -0.34(-1.55%) |