Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.98 | 21.09 | 20.96 | 20.99 | 329,638 | -0.04(-0.21%) |
Jan 30, 2013 | 21.09 | 21.13 | 21.02 | 21.03 | 1,081,514 | -0.02(-0.11%) |
Jan 29, 2013 | 21.09 | 21.10 | 20.99 | 21.06 | 120,901 | -0.07(-0.34%) |
Jan 28, 2013 | 21.18 | 21.20 | 21.08 | 21.13 | 141,481 | -0.05(-0.23%) |
Jan 25, 2013 | 21.07 | 21.21 | 21.07 | 21.18 | 57,117 | +0.16(+0.75%) |
Jan 24, 2013 | 20.96 | 21.12 | 20.95 | 21.02 | 77,319 | +0.15(+0.71%) |
Jan 23, 2013 | 20.82 | 20.89 | 20.79 | 20.87 | 125,234 | +0.06(+0.30%) |
Jan 22, 2013 | 20.74 | 20.81 | 20.69 | 20.81 | 535,171 | +0.07(+0.33%) |
Jan 18, 2013 | 20.72 | 20.75 | 20.66 | 20.74 | 86,394 | +0.03(+0.13%) |
Jan 17, 2013 | 20.63 | 20.74 | 20.60 | 20.71 | 54,827 | +0.21(+1.04%) |
Jan 16, 2013 | 20.45 | 20.53 | 20.45 | 20.50 | 94,353 | -0.02(-0.10%) |
Jan 15, 2013 | 20.33 | 20.53 | 20.33 | 20.52 | 226,825 | +0.14(+0.70%) |
Jan 14, 2013 | 20.36 | 20.42 | 20.33 | 20.38 | 381,174 | +0.02(+0.10%) |
Jan 11, 2013 | 20.35 | 20.37 | 20.29 | 20.36 | 122,707 | +0.04(+0.19%) |
Jan 10, 2013 | 20.32 | 20.33 | 20.21 | 20.32 | 122,087 | +0.06(+0.29%) |
Jan 09, 2013 | 20.24 | 20.33 | 20.23 | 20.26 | 406,548 | +0.05(+0.27%) |
Jan 08, 2013 | 20.20 | 20.25 | 20.11 | 20.20 | 119,015 | -0.04(-0.21%) |
Jan 07, 2013 | 20.27 | 20.28 | 20.16 | 20.25 | 249,264 | -0.06(-0.31%) |
Jan 04, 2013 | 20.27 | 20.34 | 20.23 | 20.31 | 191,756 | +0.11(+0.56%) |
Jan 03, 2013 | 20.23 | 20.33 | 20.19 | 20.20 | 97,899 | -0.01(-0.03%) |
Jan 02, 2013 | 20.13 | 20.20 | 20.04 | 20.20 | 314,252 | +0.45(+2.29%) |
Dec 31, 2012 | 19.44 | 19.75 | 19.40 | 19.75 | 339,359 | +0.35(+1.82%) |
Dec 28, 2012 | 19.44 | 19.55 | 19.38 | 19.40 | 133,074 | -0.16(-0.83%) |
Dec 27, 2012 | 19.55 | 19.61 | 19.31 | 19.56 | 91,101 | +0.02(+0.09%) |
Dec 26, 2012 | 19.76 | 19.76 | 19.52 | 19.54 | 229,804 | -0.19(-0.96%) |
Dec 24, 2012 | 19.77 | 19.79 | 19.73 | 19.73 | 228,943 | -0.05(-0.28%) |
Dec 21, 2012 | 19.78 | 19.83 | 19.66 | 19.79 | 120,066 | -0.22(-1.11%) |
Dec 20, 2012 | 19.90 | 20.02 | 19.88 | 20.01 | 142,048 | +0.06(+0.32%) |
Dec 19, 2012 | 20.11 | 20.11 | 19.94 | 19.94 | 1,509,434 | -0.13(-0.66%) |
Dec 18, 2012 | 19.91 | 20.12 | 19.86 | 20.08 | 150,298 | +0.19(+0.97%) |
Dec 17, 2012 | 19.61 | 19.89 | 19.61 | 19.89 | 146,985 | +0.30(+1.54%) |
Dec 14, 2012 | 19.61 | 19.63 | 19.56 | 19.58 | 104,058 | -0.05(-0.25%) |
Dec 13, 2012 | 19.75 | 19.81 | 19.59 | 19.63 | 140,423 | -0.07(-0.34%) |
Dec 12, 2012 | 19.73 | 19.81 | 19.68 | 19.70 | 297,066 | -0.01(-0.06%) |
Dec 11, 2012 | 19.74 | 19.82 | 19.68 | 19.71 | 203,892 | +0.05(+0.26%) |
Dec 10, 2012 | 19.73 | 19.76 | 19.62 | 19.66 | 209,888 | -0.08(-0.39%) |
Dec 07, 2012 | 19.79 | 19.80 | 19.68 | 19.74 | 153,300 | +0.04(+0.19%) |
Dec 06, 2012 | 19.57 | 19.71 | 19.57 | 19.70 | 351,897 | +0.14(+0.74%) |
Dec 05, 2012 | 19.53 | 19.64 | 19.44 | 19.55 | 191,644 | -0.03(-0.15%) |
Dec 04, 2012 | 19.61 | 19.63 | 19.51 | 19.58 | 67,694 | -0.18(-0.91%) |
Nov 30, 2012 | 19.64 | 19.76 | 19.61 | 19.76 | 55,295 | +0.10(+0.51%) |
Nov 29, 2012 | 19.60 | 19.69 | 19.56 | 19.66 | 101,087 | +0.07(+0.37%) |
Nov 28, 2012 | 19.29 | 19.60 | 19.23 | 19.59 | 704,976 | +0.26(+1.37%) |
Nov 27, 2012 | 19.44 | 19.46 | 19.33 | 19.33 | 87,718 | -0.07(-0.36%) |
Nov 26, 2012 | 19.40 | 19.41 | 19.32 | 19.40 | 83,551 | -0.07(-0.35%) |
Nov 23, 2012 | 19.34 | 19.47 | 19.31 | 19.47 | 39,526 | +0.23(+1.20%) |
Nov 21, 2012 | 19.20 | 19.25 | 19.16 | 19.24 | 273,960 | +0.07(+0.34%) |
Nov 20, 2012 | 19.09 | 19.22 | 19.04 | 19.17 | 87,944 | +0.07(+0.39%) |
Nov 19, 2012 | 18.96 | 19.10 | 18.96 | 19.10 | 271,967 | +0.32(+1.68%) |
Nov 16, 2012 | 18.74 | 18.78 | 18.58 | 18.78 | 166,186 | +0.11(+0.58%) |
Nov 15, 2012 | 18.73 | 18.73 | 18.59 | 18.67 | 403,924 | -0.06(-0.33%) |
Nov 14, 2012 | 19.07 | 19.09 | 18.69 | 18.73 | 138,333 | -0.28(-1.48%) |
Nov 13, 2012 | 18.94 | 19.15 | 18.94 | 19.02 | 71,613 | +0.04(+0.19%) |
Nov 12, 2012 | 19.04 | 19.05 | 18.94 | 18.98 | 82,626 | -0.02(-0.08%) |
Nov 09, 2012 | 18.97 | 19.12 | 18.89 | 19.00 | 91,841 | -0.05(-0.25%) |
Nov 08, 2012 | 19.44 | 19.44 | 19.04 | 19.04 | 143,385 | -0.28(-1.44%) |
Nov 07, 2012 | 19.42 | 19.42 | 19.20 | 19.32 | 141,127 | -0.22(-1.15%) |
Nov 06, 2012 | 19.45 | 19.58 | 19.45 | 19.55 | 75,226 | +0.12(+0.62%) |
Nov 05, 2012 | 19.38 | 19.44 | 19.29 | 19.43 | 48,612 | +0.02(+0.09%) |
Nov 02, 2012 | 19.60 | 19.63 | 19.41 | 19.41 | 38,755 | -0.04(-0.22%) |