Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.56 | 21.62 | 21.09 | 21.11 | 1,920,505 | -0.44(-2.02%) |
Jan 30, 2013 | 21.52 | 21.78 | 21.50 | 21.54 | 1,061,440 | -0.02(-0.08%) |
Jan 29, 2013 | 21.49 | 21.57 | 21.33 | 21.56 | 1,011,461 | +0.09(+0.41%) |
Jan 28, 2013 | 21.49 | 21.50 | 21.26 | 21.47 | 678,703 | -0.01(-0.04%) |
Jan 25, 2013 | 21.53 | 21.61 | 21.38 | 21.48 | 922,262 | +0.05(+0.25%) |
Jan 24, 2013 | 21.12 | 21.49 | 21.00 | 21.42 | 957,826 | +0.24(+1.13%) |
Jan 23, 2013 | 21.36 | 21.51 | 21.11 | 21.18 | 1,140,525 | -0.21(-1.00%) |
Jan 22, 2013 | 21.15 | 21.42 | 21.10 | 21.40 | 921,626 | +0.23(+1.09%) |
Jan 18, 2013 | 20.89 | 21.17 | 20.83 | 21.17 | 896,507 | +0.33(+1.58%) |
Jan 17, 2013 | 20.80 | 20.99 | 20.76 | 20.84 | 710,536 | +0.07(+0.34%) |
Jan 16, 2013 | 20.85 | 20.96 | 20.76 | 20.77 | 694,947 | -0.16(-0.76%) |
Jan 15, 2013 | 20.44 | 20.95 | 20.30 | 20.93 | 1,313,238 | +0.43(+2.12%) |
Jan 14, 2013 | 20.43 | 20.54 | 20.38 | 20.49 | 1,013,609 | -0.04(-0.17%) |
Jan 11, 2013 | 20.63 | 20.79 | 20.48 | 20.53 | 795,182 | -0.16(-0.77%) |
Jan 10, 2013 | 20.93 | 20.97 | 20.63 | 20.69 | 1,072,248 | -0.11(-0.51%) |
Jan 09, 2013 | 20.72 | 20.90 | 20.70 | 20.79 | 663,100 | +0.07(+0.34%) |
Jan 08, 2013 | 20.81 | 20.90 | 20.56 | 20.72 | 1,370,792 | -0.16(-0.77%) |
Jan 07, 2013 | 20.93 | 21.03 | 20.67 | 20.88 | 1,642,560 | -0.09(-0.42%) |
Jan 04, 2013 | 21.26 | 21.26 | 20.88 | 20.97 | 982,060 | -0.21(-1.01%) |
Jan 03, 2013 | 20.83 | 21.34 | 20.64 | 21.18 | 1,400,061 | +0.36(+1.70%) |
Jan 02, 2013 | 20.83 | 20.84 | 19.77 | 20.83 | 1,582,842 | +1.06(+5.34%) |
Dec 31, 2012 | 19.59 | 19.81 | 19.36 | 19.77 | 1,098,987 | +0.16(+0.82%) |
Dec 28, 2012 | 19.63 | 19.70 | 19.49 | 19.61 | 954,441 | -0.10(-0.50%) |
Dec 27, 2012 | 19.63 | 19.76 | 19.45 | 19.71 | 980,872 | +0.12(+0.59%) |
Dec 26, 2012 | 19.39 | 19.63 | 19.31 | 19.60 | 1,268,947 | +0.20(+1.01%) |
Dec 24, 2012 | 19.44 | 19.44 | 19.07 | 19.40 | 273,259 | -0.04(-0.23%) |
Dec 21, 2012 | 19.24 | 19.45 | 18.84 | 19.44 | 1,677,212 | +0.00(+0.00%) |
Dec 20, 2012 | 19.74 | 19.79 | 19.35 | 19.44 | 2,201,822 | +0.30(+1.58%) |
Dec 19, 2012 | 18.99 | 19.26 | 18.90 | 19.14 | 1,583,269 | +0.20(+1.03%) |
Dec 18, 2012 | 18.09 | 18.97 | 18.09 | 18.95 | 1,454,123 | +0.81(+4.45%) |
Dec 17, 2012 | 18.16 | 18.23 | 17.96 | 18.14 | 653,672 | +0.06(+0.34%) |
Dec 14, 2012 | 18.12 | 18.27 | 18.05 | 18.08 | 727,921 | -0.09(-0.49%) |
Dec 13, 2012 | 18.15 | 18.21 | 18.05 | 18.17 | 872,735 | +0.01(+0.05%) |
Dec 12, 2012 | 18.23 | 18.44 | 18.12 | 18.16 | 612,962 | -0.04(-0.24%) |
Dec 11, 2012 | 18.16 | 18.34 | 18.07 | 18.20 | 1,131,426 | +0.13(+0.74%) |
Dec 10, 2012 | 17.77 | 18.08 | 17.68 | 18.07 | 782,398 | +0.35(+1.95%) |
Dec 07, 2012 | 17.86 | 17.88 | 17.60 | 17.72 | 640,176 | -0.05(-0.30%) |
Dec 06, 2012 | 17.64 | 17.78 | 17.53 | 17.78 | 624,029 | +0.13(+0.76%) |
Dec 05, 2012 | 17.64 | 17.77 | 17.49 | 17.64 | 581,289 | +0.01(+0.05%) |
Dec 04, 2012 | 17.59 | 17.74 | 17.52 | 17.63 | 794,291 | -0.48(-2.65%) |
Nov 30, 2012 | 18.08 | 18.20 | 17.95 | 18.11 | 1,027,711 | +0.07(+0.39%) |
Nov 29, 2012 | 18.10 | 18.20 | 17.97 | 18.04 | 560,155 | +0.03(+0.15%) |
Nov 28, 2012 | 17.72 | 18.12 | 17.62 | 18.02 | 1,017,593 | +0.22(+1.25%) |
Nov 27, 2012 | 17.61 | 17.89 | 17.55 | 17.79 | 679,903 | +0.15(+0.86%) |
Nov 26, 2012 | 17.75 | 17.85 | 17.49 | 17.64 | 751,961 | -0.14(-0.80%) |
Nov 23, 2012 | 17.59 | 17.78 | 17.41 | 17.78 | 199,369 | +0.30(+1.73%) |
Nov 21, 2012 | 17.49 | 17.64 | 17.44 | 17.48 | 577,154 | -0.01(-0.05%) |
Nov 20, 2012 | 17.46 | 17.50 | 17.29 | 17.49 | 683,779 | -0.02(-0.10%) |
Nov 19, 2012 | 17.13 | 17.51 | 16.92 | 17.51 | 1,001,978 | +0.57(+3.35%) |
Nov 16, 2012 | 16.96 | 17.00 | 16.50 | 16.94 | 1,775,604 | -0.02(-0.10%) |
Nov 15, 2012 | 16.83 | 16.99 | 16.67 | 16.96 | 1,148,097 | +0.18(+1.06%) |
Nov 14, 2012 | 17.09 | 17.18 | 16.75 | 16.78 | 709,048 | -0.28(-1.66%) |
Nov 13, 2012 | 17.05 | 17.28 | 17.04 | 17.06 | 681,525 | -0.07(-0.41%) |
Nov 12, 2012 | 17.21 | 17.25 | 16.99 | 17.13 | 533,483 | +0.01(+0.05%) |
Nov 09, 2012 | 16.94 | 17.25 | 16.93 | 17.13 | 1,050,265 | +0.18(+1.04%) |
Nov 08, 2012 | 17.08 | 17.22 | 16.95 | 16.95 | 1,166,542 | -0.20(-1.19%) |
Nov 07, 2012 | 17.48 | 17.49 | 17.06 | 17.15 | 1,011,397 | -0.49(-2.76%) |
Nov 06, 2012 | 17.18 | 17.67 | 17.12 | 17.64 | 841,296 | +0.52(+3.05%) |
Nov 05, 2012 | 16.98 | 17.14 | 16.96 | 17.12 | 1,333,143 | +0.02(+0.10%) |
Nov 02, 2012 | 17.47 | 17.47 | 17.10 | 17.10 | 1,084,439 | -0.23(-1.33%) |