Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.21 | 24.43 | 24.12 | 24.22 | 294,278 | +0.04(+0.16%) |
Jan 30, 2013 | 24.14 | 24.35 | 24.02 | 24.18 | 220,177 | +0.07(+0.29%) |
Jan 29, 2013 | 24.25 | 24.25 | 23.89 | 24.11 | 205,850 | -0.09(-0.39%) |
Jan 28, 2013 | 23.98 | 24.50 | 23.87 | 24.21 | 272,926 | +0.35(+1.45%) |
Jan 25, 2013 | 24.15 | 24.15 | 23.71 | 23.86 | 253,745 | -0.12(-0.49%) |
Jan 24, 2013 | 23.62 | 24.13 | 22.81 | 23.98 | 281,966 | +0.44(+1.87%) |
Jan 23, 2013 | 23.47 | 23.55 | 23.29 | 23.54 | 174,227 | +0.12(+0.50%) |
Jan 22, 2013 | 23.38 | 23.50 | 23.23 | 23.42 | 97,395 | +0.13(+0.57%) |
Jan 18, 2013 | 22.98 | 23.42 | 22.91 | 23.29 | 310,380 | +0.31(+1.33%) |
Jan 17, 2013 | 22.94 | 23.20 | 22.76 | 22.98 | 119,132 | +0.21(+0.93%) |
Jan 16, 2013 | 23.01 | 23.01 | 22.68 | 22.77 | 262,488 | -0.24(-1.06%) |
Jan 15, 2013 | 22.74 | 23.01 | 22.56 | 23.01 | 150,350 | +0.09(+0.38%) |
Jan 14, 2013 | 22.80 | 22.98 | 22.71 | 22.93 | 128,338 | +0.10(+0.45%) |
Jan 11, 2013 | 22.98 | 22.98 | 22.36 | 22.83 | 139,126 | -0.11(-0.50%) |
Jan 10, 2013 | 22.87 | 23.04 | 22.44 | 22.94 | 260,172 | +0.24(+1.05%) |
Jan 09, 2013 | 22.83 | 23.15 | 22.55 | 22.70 | 168,899 | +0.01(+0.03%) |
Jan 08, 2013 | 22.41 | 22.69 | 22.30 | 22.69 | 321,031 | +0.32(+1.44%) |
Jan 07, 2013 | 22.47 | 22.61 | 22.29 | 22.37 | 169,144 | -0.19(-0.83%) |
Jan 04, 2013 | 22.87 | 22.87 | 22.51 | 22.56 | 180,222 | -0.16(-0.72%) |
Jan 03, 2013 | 22.82 | 23.33 | 22.66 | 22.72 | 205,378 | +0.02(+0.07%) |
Jan 02, 2013 | 22.98 | 23.09 | 22.57 | 22.71 | 369,699 | +0.77(+3.50%) |
Dec 31, 2012 | 21.23 | 22.03 | 21.06 | 21.94 | 260,940 | +0.78(+3.67%) |
Dec 28, 2012 | 20.82 | 21.45 | 20.82 | 21.16 | 193,847 | +0.27(+1.28%) |
Dec 27, 2012 | 20.83 | 21.04 | 20.56 | 20.90 | 206,734 | +0.13(+0.64%) |
Dec 26, 2012 | 21.05 | 21.05 | 20.71 | 20.76 | 111,432 | -0.28(-1.34%) |
Dec 24, 2012 | 21.03 | 21.14 | 20.56 | 21.05 | 57,398 | +0.02(+0.11%) |
Dec 21, 2012 | 20.67 | 21.05 | 20.27 | 21.02 | 348,226 | +0.08(+0.37%) |
Dec 20, 2012 | 21.02 | 21.02 | 20.78 | 20.94 | 236,303 | +0.00(+0.00%) |
Dec 19, 2012 | 21.05 | 21.05 | 20.83 | 20.94 | 325,806 | -0.02(-0.11%) |
Dec 18, 2012 | 20.75 | 21.00 | 20.61 | 20.97 | 385,423 | +0.27(+1.33%) |
Dec 17, 2012 | 20.79 | 20.83 | 20.59 | 20.69 | 207,554 | +0.05(+0.27%) |
Dec 14, 2012 | 20.83 | 20.90 | 20.41 | 20.64 | 205,026 | -0.27(-1.28%) |
Dec 13, 2012 | 21.15 | 21.20 | 20.87 | 20.91 | 80,118 | -0.24(-1.11%) |
Dec 12, 2012 | 21.45 | 21.67 | 21.06 | 21.14 | 235,134 | -0.27(-1.25%) |
Dec 11, 2012 | 21.14 | 22.40 | 21.06 | 21.41 | 609,352 | +0.37(+1.75%) |
Dec 10, 2012 | 20.36 | 21.07 | 20.36 | 21.04 | 543,005 | +0.49(+2.37%) |
Dec 07, 2012 | 20.62 | 20.68 | 20.17 | 20.55 | 119,911 | +0.10(+0.50%) |
Dec 06, 2012 | 20.35 | 20.50 | 20.14 | 20.45 | 201,700 | +0.16(+0.81%) |
Dec 05, 2012 | 20.44 | 20.44 | 20.11 | 20.29 | 131,854 | +0.02(+0.08%) |
Dec 04, 2012 | 20.35 | 20.43 | 19.83 | 20.27 | 133,451 | -0.04(-0.20%) |
Nov 30, 2012 | 20.64 | 20.78 | 20.09 | 20.31 | 229,701 | -0.24(-1.15%) |
Nov 29, 2012 | 20.39 | 20.87 | 20.31 | 20.54 | 280,405 | +0.19(+0.92%) |
Nov 28, 2012 | 19.51 | 20.68 | 19.42 | 20.36 | 372,807 | +0.82(+4.17%) |
Nov 27, 2012 | 19.27 | 19.69 | 19.21 | 19.54 | 233,717 | +0.21(+1.10%) |
Nov 26, 2012 | 18.83 | 19.44 | 18.83 | 19.33 | 200,406 | +0.48(+2.54%) |
Nov 23, 2012 | 18.73 | 19.24 | 18.72 | 18.85 | 75,494 | +0.23(+1.22%) |
Nov 21, 2012 | 18.60 | 18.82 | 18.60 | 18.62 | 58,409 | +0.05(+0.30%) |
Nov 20, 2012 | 18.51 | 18.75 | 18.43 | 18.57 | 120,443 | +0.04(+0.21%) |
Nov 19, 2012 | 18.19 | 18.55 | 18.04 | 18.53 | 147,685 | +0.56(+3.14%) |
Nov 16, 2012 | 17.71 | 18.11 | 17.52 | 17.96 | 353,548 | +0.21(+1.19%) |
Nov 15, 2012 | 18.18 | 18.26 | 17.65 | 17.75 | 170,313 | -0.38(-2.08%) |
Nov 14, 2012 | 18.62 | 18.66 | 18.05 | 18.13 | 240,251 | -0.38(-2.03%) |
Nov 13, 2012 | 18.73 | 18.80 | 18.49 | 18.51 | 153,272 | -0.31(-1.63%) |
Nov 12, 2012 | 18.84 | 19.05 | 18.75 | 18.81 | 142,354 | +0.09(+0.50%) |
Nov 09, 2012 | 18.62 | 19.05 | 18.62 | 18.72 | 195,490 | +0.00(+0.00%) |
Nov 08, 2012 | 19.28 | 19.28 | 18.66 | 18.72 | 185,055 | -0.56(-2.93%) |
Nov 07, 2012 | 19.95 | 20.14 | 19.25 | 19.28 | 146,879 | -0.99(-4.87%) |
Nov 06, 2012 | 20.15 | 20.45 | 20.07 | 20.27 | 124,743 | +0.20(+1.02%) |
Nov 05, 2012 | 20.00 | 20.43 | 19.80 | 20.07 | 302,068 | -0.37(-1.80%) |
Nov 02, 2012 | 20.61 | 21.02 | 20.34 | 20.43 | 466,379 | +0.06(+0.31%) |