Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.43 | 21.66 | 21.39 | 21.58 | 1,968,740 | +0.12(+0.56%) |
Jan 30, 2013 | 21.77 | 21.77 | 21.32 | 21.46 | 3,163,313 | -0.32(-1.47%) |
Jan 29, 2013 | 21.91 | 22.00 | 21.73 | 21.78 | 3,428,100 | -0.11(-0.50%) |
Jan 28, 2013 | 21.91 | 22.07 | 21.64 | 21.89 | 2,921,212 | +0.05(+0.23%) |
Jan 25, 2013 | 21.27 | 22.29 | 21.17 | 21.84 | 5,523,564 | +0.65(+3.07%) |
Jan 24, 2013 | 20.92 | 21.30 | 20.92 | 21.19 | 2,751,386 | +0.30(+1.44%) |
Jan 23, 2013 | 20.60 | 20.92 | 20.57 | 20.89 | 1,964,085 | +0.34(+1.65%) |
Jan 22, 2013 | 20.57 | 20.65 | 20.41 | 20.55 | 2,210,886 | +0.00(+0.00%) |
Jan 18, 2013 | 20.70 | 20.82 | 20.33 | 20.55 | 2,851,447 | -0.08(-0.39%) |
Jan 17, 2013 | 20.69 | 20.84 | 20.43 | 20.63 | 2,919,460 | +0.07(+0.34%) |
Jan 16, 2013 | 20.78 | 20.81 | 20.43 | 20.56 | 2,349,219 | -0.28(-1.34%) |
Jan 15, 2013 | 20.46 | 20.89 | 20.45 | 20.84 | 1,685,662 | +0.19(+0.92%) |
Jan 14, 2013 | 20.51 | 20.71 | 20.46 | 20.65 | 1,333,339 | +0.14(+0.68%) |
Jan 11, 2013 | 20.57 | 20.73 | 20.45 | 20.51 | 2,036,940 | -0.04(-0.19%) |
Jan 10, 2013 | 20.69 | 20.81 | 20.52 | 20.55 | 2,701,717 | -0.02(-0.10%) |
Jan 09, 2013 | 20.83 | 21.09 | 20.54 | 20.57 | 3,179,802 | -0.21(-1.01%) |
Jan 08, 2013 | 20.73 | 20.85 | 20.59 | 20.78 | 2,519,616 | -0.02(-0.10%) |
Jan 07, 2013 | 20.54 | 20.99 | 20.54 | 20.80 | 2,597,973 | +0.08(+0.39%) |
Jan 04, 2013 | 20.22 | 20.72 | 20.08 | 20.72 | 2,577,970 | +0.56(+2.78%) |
Jan 03, 2013 | 20.37 | 20.49 | 20.12 | 20.16 | 1,929,814 | -0.20(-0.98%) |
Jan 02, 2013 | 20.18 | 20.36 | 19.78 | 20.36 | 3,273,991 | +0.46(+2.31%) |
Dec 31, 2012 | 19.36 | 19.95 | 19.30 | 19.90 | 1,739,118 | +0.51(+2.63%) |
Dec 28, 2012 | 19.42 | 19.58 | 19.33 | 19.39 | 1,464,370 | -0.20(-1.02%) |
Dec 27, 2012 | 19.66 | 19.75 | 19.25 | 19.59 | 1,597,490 | -0.07(-0.36%) |
Dec 26, 2012 | 19.68 | 19.76 | 19.58 | 19.66 | 1,636,108 | +0.06(+0.31%) |
Dec 24, 2012 | 19.63 | 19.74 | 19.46 | 19.60 | 974,944 | -0.04(-0.20%) |
Dec 21, 2012 | 19.71 | 19.99 | 19.40 | 19.64 | 3,942,541 | -0.36(-1.80%) |
Dec 20, 2012 | 19.95 | 20.14 | 19.93 | 20.00 | 2,060,719 | +0.04(+0.20%) |
Dec 19, 2012 | 20.43 | 20.55 | 19.96 | 19.96 | 2,911,643 | -0.45(-2.20%) |
Dec 18, 2012 | 19.86 | 20.42 | 19.79 | 20.41 | 3,026,201 | +0.63(+3.19%) |
Dec 17, 2012 | 19.32 | 19.78 | 19.30 | 19.78 | 2,073,623 | +0.58(+3.02%) |
Dec 14, 2012 | 19.05 | 19.23 | 18.89 | 19.20 | 2,066,116 | +0.10(+0.52%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.06 | 19.10 | 2,403,786 | -0.59(-3.00%) |
Dec 12, 2012 | 19.64 | 19.93 | 19.59 | 19.69 | 2,683,920 | +0.13(+0.66%) |
Dec 11, 2012 | 19.48 | 19.71 | 19.45 | 19.56 | 2,548,256 | +0.22(+1.14%) |
Dec 10, 2012 | 19.02 | 19.37 | 18.92 | 19.34 | 1,987,687 | +0.35(+1.84%) |
Dec 07, 2012 | 18.75 | 19.02 | 18.70 | 18.99 | 1,430,426 | +0.26(+1.39%) |
Dec 06, 2012 | 18.71 | 18.81 | 18.54 | 18.73 | 1,830,584 | -0.02(-0.11%) |
Dec 05, 2012 | 18.58 | 18.78 | 18.33 | 18.75 | 2,267,415 | +0.18(+0.97%) |
Dec 04, 2012 | 18.73 | 18.80 | 18.49 | 18.57 | 2,370,038 | -0.36(-1.90%) |
Nov 30, 2012 | 18.68 | 19.05 | 18.59 | 18.93 | 3,716,535 | +0.30(+1.61%) |
Nov 29, 2012 | 18.33 | 18.72 | 18.30 | 18.63 | 2,892,217 | +0.38(+2.08%) |
Nov 28, 2012 | 17.79 | 18.27 | 17.64 | 18.25 | 1,807,246 | +0.34(+1.90%) |
Nov 27, 2012 | 18.09 | 18.10 | 17.81 | 17.91 | 2,557,032 | -0.25(-1.38%) |
Nov 26, 2012 | 17.68 | 18.28 | 17.68 | 18.16 | 2,564,210 | +0.29(+1.62%) |
Nov 23, 2012 | 17.83 | 17.98 | 17.65 | 17.87 | 994,322 | +0.18(+1.02%) |
Nov 21, 2012 | 17.67 | 17.79 | 17.61 | 17.69 | 1,715,222 | +0.05(+0.28%) |
Nov 20, 2012 | 17.78 | 17.82 | 17.45 | 17.64 | 2,545,035 | -0.15(-0.84%) |
Nov 19, 2012 | 17.80 | 18.05 | 17.67 | 17.79 | 4,702,903 | +0.29(+1.66%) |
Nov 16, 2012 | 17.40 | 17.67 | 17.16 | 17.50 | 2,637,022 | +0.16(+0.92%) |
Nov 15, 2012 | 17.35 | 17.56 | 17.23 | 17.34 | 2,378,719 | -0.01(-0.06%) |
Nov 14, 2012 | 17.71 | 17.77 | 17.25 | 17.35 | 3,392,361 | -0.30(-1.70%) |
Nov 13, 2012 | 17.33 | 17.83 | 17.25 | 17.65 | 2,315,179 | +0.18(+1.03%) |
Nov 12, 2012 | 17.55 | 17.57 | 17.36 | 17.47 | 1,516,803 | -0.03(-0.17%) |
Nov 09, 2012 | 17.30 | 17.61 | 17.25 | 17.50 | 3,466,847 | +0.03(+0.17%) |
Nov 08, 2012 | 17.56 | 17.60 | 17.32 | 17.47 | 3,227,736 | -0.06(-0.34%) |
Nov 07, 2012 | 17.87 | 18.00 | 17.52 | 17.53 | 4,422,219 | -0.61(-3.36%) |
Nov 06, 2012 | 17.78 | 18.21 | 17.70 | 18.14 | 2,893,207 | +0.42(+2.37%) |
Nov 05, 2012 | 17.55 | 17.77 | 17.41 | 17.72 | 1,576,273 | +0.17(+0.97%) |
Nov 02, 2012 | 17.83 | 18.02 | 17.52 | 17.55 | 3,344,282 | -0.08(-0.45%) |