Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.46 | 21.89 | 21.27 | 21.36 | 41,924 | -0.07(-0.33%) |
Jan 30, 2013 | 22.26 | 22.26 | 21.32 | 21.43 | 28,134 | -0.79(-3.56%) |
Jan 29, 2013 | 21.92 | 22.23 | 21.64 | 22.22 | 40,394 | +0.33(+1.51%) |
Jan 28, 2013 | 21.52 | 21.90 | 21.38 | 21.89 | 28,549 | +0.33(+1.53%) |
Jan 25, 2013 | 21.58 | 21.58 | 21.28 | 21.56 | 54,329 | +0.07(+0.33%) |
Jan 24, 2013 | 21.12 | 21.53 | 20.93 | 21.49 | 58,893 | +0.33(+1.56%) |
Jan 23, 2013 | 21.15 | 21.25 | 21.03 | 21.16 | 50,819 | +0.06(+0.28%) |
Jan 22, 2013 | 21.07 | 21.20 | 20.92 | 21.10 | 29,784 | +0.07(+0.33%) |
Jan 18, 2013 | 21.05 | 21.22 | 20.94 | 21.03 | 34,189 | -0.09(-0.43%) |
Jan 17, 2013 | 20.83 | 21.32 | 20.80 | 21.12 | 32,400 | +0.42(+2.03%) |
Jan 16, 2013 | 20.30 | 20.83 | 20.30 | 20.70 | 37,510 | -0.14(-0.67%) |
Jan 15, 2013 | 20.70 | 20.86 | 20.58 | 20.84 | 89,405 | +0.05(+0.24%) |
Jan 14, 2013 | 20.94 | 20.97 | 20.60 | 20.79 | 46,864 | -0.15(-0.72%) |
Jan 11, 2013 | 21.26 | 21.35 | 20.80 | 20.94 | 46,158 | -0.31(-1.46%) |
Jan 10, 2013 | 21.38 | 21.38 | 21.05 | 21.25 | 16,954 | -0.12(-0.56%) |
Jan 09, 2013 | 21.78 | 21.84 | 21.16 | 21.37 | 64,719 | -0.25(-1.17%) |
Jan 08, 2013 | 21.37 | 22.14 | 21.37 | 21.62 | 76,091 | +0.17(+0.81%) |
Jan 07, 2013 | 21.62 | 21.96 | 21.30 | 21.45 | 34,562 | -0.33(-1.52%) |
Jan 04, 2013 | 21.69 | 22.10 | 21.69 | 21.78 | 30,762 | +0.22(+1.02%) |
Jan 03, 2013 | 21.80 | 22.37 | 21.39 | 21.56 | 47,876 | -0.24(-1.10%) |
Jan 02, 2013 | 22.21 | 22.42 | 21.58 | 21.80 | 113,457 | +0.48(+2.25%) |
Dec 31, 2012 | 21.00 | 21.47 | 21.00 | 21.32 | 48,274 | +0.30(+1.43%) |
Dec 28, 2012 | 20.75 | 21.30 | 20.10 | 21.02 | 25,876 | +0.19(+0.91%) |
Dec 27, 2012 | 20.86 | 20.97 | 20.44 | 20.83 | 32,881 | +0.03(+0.14%) |
Dec 26, 2012 | 20.94 | 21.18 | 20.62 | 20.80 | 43,506 | -0.14(-0.67%) |
Dec 24, 2012 | 21.32 | 21.32 | 20.70 | 20.94 | 34,408 | -0.42(-1.97%) |
Dec 21, 2012 | 21.90 | 21.93 | 21.27 | 21.36 | 353,146 | -0.76(-3.44%) |
Dec 20, 2012 | 21.65 | 22.21 | 21.42 | 22.12 | 60,211 | +0.55(+2.55%) |
Dec 19, 2012 | 21.39 | 21.74 | 21.14 | 21.57 | 66,307 | +0.32(+1.51%) |
Dec 18, 2012 | 21.10 | 21.28 | 21.04 | 21.25 | 46,791 | +0.23(+1.09%) |
Dec 17, 2012 | 20.84 | 21.03 | 20.73 | 21.02 | 49,285 | +0.27(+1.30%) |
Dec 14, 2012 | 19.87 | 20.79 | 19.87 | 20.75 | 104,482 | +0.77(+3.85%) |
Dec 13, 2012 | 20.09 | 20.20 | 19.85 | 19.98 | 24,197 | -0.02(-0.10%) |
Dec 12, 2012 | 20.26 | 20.41 | 19.91 | 20.00 | 54,230 | -0.28(-1.38%) |
Dec 11, 2012 | 20.24 | 20.48 | 20.20 | 20.28 | 104,896 | +0.12(+0.60%) |
Dec 10, 2012 | 19.79 | 20.20 | 19.65 | 20.16 | 48,588 | +0.30(+1.51%) |
Dec 07, 2012 | 19.89 | 19.90 | 19.65 | 19.86 | 69,188 | +0.06(+0.30%) |
Dec 06, 2012 | 19.70 | 19.85 | 19.44 | 19.80 | 56,046 | +0.03(+0.15%) |
Dec 05, 2012 | 19.78 | 19.87 | 19.56 | 19.77 | 44,723 | +0.10(+0.51%) |
Dec 04, 2012 | 19.44 | 19.70 | 19.29 | 19.67 | 52,170 | +0.30(+1.52%) |
Nov 30, 2012 | 19.30 | 19.40 | 19.06 | 19.38 | 93,170 | +0.16(+0.81%) |
Nov 29, 2012 | 18.57 | 19.25 | 18.56 | 19.22 | 131,144 | +0.69(+3.72%) |
Nov 28, 2012 | 17.98 | 18.57 | 17.90 | 18.53 | 87,051 | +0.53(+2.94%) |
Nov 27, 2012 | 17.72 | 18.16 | 17.68 | 18.00 | 55,140 | +0.32(+1.81%) |
Nov 26, 2012 | 17.86 | 17.90 | 17.51 | 17.68 | 61,444 | -0.18(-1.01%) |
Nov 23, 2012 | 17.90 | 18.00 | 17.69 | 17.86 | 35,367 | +0.05(+0.28%) |
Nov 21, 2012 | 17.44 | 17.97 | 17.24 | 17.81 | 51,892 | +0.45(+2.59%) |
Nov 20, 2012 | 17.41 | 17.41 | 17.15 | 17.36 | 53,411 | -0.03(-0.17%) |
Nov 19, 2012 | 16.73 | 17.40 | 16.73 | 17.39 | 48,857 | +0.86(+5.20%) |
Nov 16, 2012 | 16.38 | 16.67 | 16.18 | 16.53 | 70,934 | +0.08(+0.49%) |
Nov 15, 2012 | 16.28 | 16.79 | 16.28 | 16.45 | 73,131 | +0.12(+0.73%) |
Nov 14, 2012 | 16.69 | 16.83 | 16.28 | 16.33 | 74,296 | -0.29(-1.74%) |
Nov 13, 2012 | 16.76 | 17.19 | 16.60 | 16.62 | 54,311 | -0.24(-1.42%) |
Nov 12, 2012 | 16.81 | 17.03 | 16.61 | 16.86 | 40,891 | +0.14(+0.84%) |
Nov 09, 2012 | 17.29 | 17.37 | 16.64 | 16.72 | 43,401 | -0.63(-3.63%) |
Nov 08, 2012 | 17.46 | 17.70 | 17.25 | 17.35 | 67,871 | +0.11(+0.64%) |
Nov 07, 2012 | 17.57 | 17.79 | 17.12 | 17.24 | 64,469 | -0.57(-3.20%) |
Nov 06, 2012 | 17.75 | 17.93 | 17.68 | 17.81 | 41,077 | +0.15(+0.85%) |
Nov 05, 2012 | 17.57 | 17.84 | 17.09 | 17.66 | 61,304 | +0.23(+1.32%) |
Nov 02, 2012 | 18.11 | 18.14 | 17.22 | 17.43 | 70,231 | -0.68(-3.75%) |