Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.18 | 21.31 | 21.05 | 21.12 | 7,321,409 | -0.12(-0.56%) |
Jan 30, 2013 | 21.27 | 21.42 | 21.09 | 21.24 | 7,312,349 | +0.05(+0.24%) |
Jan 29, 2013 | 21.21 | 21.34 | 21.04 | 21.18 | 6,014,615 | -0.01(-0.07%) |
Jan 28, 2013 | 21.41 | 21.41 | 20.87 | 21.20 | 5,654,447 | -0.24(-1.14%) |
Jan 25, 2013 | 21.52 | 21.61 | 21.23 | 21.44 | 4,072,175 | -0.04(-0.21%) |
Jan 24, 2013 | 21.24 | 21.52 | 21.24 | 21.49 | 4,325,437 | +0.27(+1.29%) |
Jan 23, 2013 | 21.42 | 21.54 | 21.19 | 21.21 | 2,854,867 | -0.33(-1.55%) |
Jan 22, 2013 | 21.21 | 21.55 | 21.20 | 21.55 | 5,346,593 | +0.35(+1.64%) |
Jan 18, 2013 | 21.35 | 21.35 | 21.03 | 21.20 | 3,998,502 | -0.10(-0.49%) |
Jan 17, 2013 | 21.11 | 21.41 | 21.06 | 21.30 | 5,291,581 | +0.29(+1.37%) |
Jan 16, 2013 | 20.97 | 21.06 | 20.87 | 21.01 | 3,504,603 | -0.02(-0.11%) |
Jan 15, 2013 | 21.01 | 21.06 | 20.86 | 21.04 | 4,095,543 | -0.10(-0.49%) |
Jan 14, 2013 | 20.98 | 21.17 | 20.88 | 21.14 | 3,286,853 | +0.16(+0.78%) |
Jan 11, 2013 | 21.01 | 21.01 | 20.72 | 20.98 | 3,883,018 | +0.00(+0.00%) |
Jan 10, 2013 | 21.15 | 21.18 | 20.92 | 20.98 | 4,688,695 | -0.10(-0.49%) |
Jan 09, 2013 | 21.03 | 21.22 | 20.82 | 21.08 | 5,175,893 | +0.10(+0.49%) |
Jan 08, 2013 | 20.67 | 20.99 | 20.65 | 20.98 | 5,217,851 | +0.24(+1.18%) |
Jan 07, 2013 | 21.54 | 21.54 | 20.67 | 20.73 | 11,266,652 | -0.90(-4.14%) |
Jan 04, 2013 | 21.09 | 21.68 | 21.07 | 21.63 | 7,893,483 | +0.58(+2.74%) |
Jan 03, 2013 | 21.29 | 21.29 | 20.95 | 21.05 | 5,364,658 | -0.17(-0.80%) |
Jan 02, 2013 | 20.88 | 21.23 | 20.25 | 21.22 | 9,021,113 | +0.97(+4.79%) |
Dec 31, 2012 | 19.98 | 20.28 | 19.91 | 20.25 | 6,195,212 | +0.22(+1.11%) |
Dec 28, 2012 | 20.24 | 20.39 | 20.02 | 20.03 | 5,835,503 | -0.32(-1.56%) |
Dec 27, 2012 | 20.31 | 20.40 | 20.18 | 20.35 | 6,636,150 | +0.01(+0.07%) |
Dec 26, 2012 | 20.52 | 20.57 | 20.31 | 20.33 | 5,128,122 | -0.20(-0.97%) |
Dec 24, 2012 | 20.49 | 20.74 | 20.42 | 20.53 | 1,930,642 | -0.03(-0.14%) |
Dec 21, 2012 | 20.61 | 20.63 | 20.32 | 20.56 | 7,950,911 | -0.19(-0.89%) |
Dec 20, 2012 | 20.74 | 20.75 | 20.61 | 20.75 | 5,749,604 | +0.10(+0.50%) |
Dec 19, 2012 | 20.78 | 20.81 | 20.60 | 20.64 | 7,365,574 | -0.14(-0.68%) |
Dec 18, 2012 | 20.29 | 20.80 | 20.19 | 20.78 | 9,752,050 | +0.51(+2.52%) |
Dec 17, 2012 | 20.02 | 20.32 | 20.02 | 20.27 | 6,507,805 | +0.22(+1.11%) |
Dec 14, 2012 | 20.04 | 20.12 | 20.00 | 20.05 | 6,974,804 | -0.04(-0.22%) |
Dec 13, 2012 | 20.15 | 20.25 | 20.04 | 20.10 | 6,541,909 | -0.05(-0.26%) |
Dec 12, 2012 | 20.18 | 20.30 | 20.10 | 20.15 | 6,043,376 | +0.04(+0.18%) |
Dec 11, 2012 | 19.98 | 20.21 | 19.91 | 20.11 | 5,746,736 | +0.15(+0.74%) |
Dec 10, 2012 | 20.07 | 20.15 | 19.91 | 19.96 | 4,410,558 | -0.16(-0.77%) |
Dec 07, 2012 | 19.84 | 20.13 | 19.75 | 20.12 | 6,195,677 | +0.34(+1.72%) |
Dec 06, 2012 | 19.85 | 19.86 | 19.52 | 19.78 | 7,873,935 | +0.00(+0.00%) |
Dec 05, 2012 | 19.81 | 20.04 | 19.75 | 19.78 | 6,598,780 | +0.01(+0.04%) |
Dec 04, 2012 | 19.81 | 19.91 | 19.70 | 19.77 | 5,924,088 | +0.01(+0.04%) |
Nov 30, 2012 | 19.86 | 19.90 | 19.65 | 19.76 | 6,023,347 | -0.04(-0.22%) |
Nov 29, 2012 | 19.67 | 19.83 | 19.61 | 19.81 | 4,754,963 | +0.12(+0.60%) |
Nov 28, 2012 | 19.48 | 19.70 | 19.40 | 19.69 | 5,918,993 | +0.13(+0.64%) |
Nov 27, 2012 | 19.65 | 19.90 | 19.56 | 19.56 | 5,906,209 | -0.21(-1.05%) |
Nov 26, 2012 | 19.71 | 19.78 | 19.61 | 19.77 | 4,969,835 | -0.02(-0.11%) |
Nov 23, 2012 | 19.63 | 19.79 | 19.51 | 19.79 | 3,320,053 | +0.26(+1.33%) |
Nov 21, 2012 | 19.50 | 19.56 | 19.32 | 19.53 | 4,963,605 | +0.04(+0.19%) |
Nov 20, 2012 | 19.09 | 19.52 | 19.04 | 19.50 | 10,793,139 | +0.58(+3.09%) |
Nov 19, 2012 | 18.66 | 18.96 | 18.54 | 18.91 | 9,515,689 | +0.44(+2.36%) |
Nov 16, 2012 | 18.22 | 18.50 | 18.14 | 18.47 | 9,495,053 | +0.36(+1.96%) |
Nov 15, 2012 | 18.13 | 18.31 | 18.05 | 18.12 | 7,732,451 | -0.04(-0.20%) |
Nov 14, 2012 | 18.53 | 18.53 | 18.13 | 18.16 | 8,831,490 | -0.27(-1.45%) |
Nov 13, 2012 | 18.56 | 18.72 | 18.42 | 18.42 | 8,760,038 | -0.14(-0.78%) |
Nov 12, 2012 | 18.65 | 18.72 | 18.56 | 18.57 | 8,116,485 | -0.10(-0.51%) |
Nov 09, 2012 | 18.63 | 18.86 | 18.58 | 18.66 | 12,423,065 | -0.06(-0.31%) |
Nov 08, 2012 | 19.14 | 19.29 | 18.72 | 18.72 | 9,579,588 | -0.39(-2.04%) |
Nov 07, 2012 | 19.41 | 19.45 | 19.02 | 19.11 | 10,571,824 | -0.46(-2.37%) |
Nov 06, 2012 | 19.53 | 19.69 | 19.46 | 19.57 | 9,686,718 | +0.02(+0.11%) |
Nov 05, 2012 | 19.68 | 19.73 | 19.47 | 19.55 | 10,698,739 | -0.18(-0.93%) |
Nov 02, 2012 | 20.03 | 20.10 | 19.70 | 19.74 | 6,761,646 | -0.18(-0.92%) |