Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.13 | 18.45 | 17.80 | 18.08 | 575,587 | -0.12(-0.65%) |
Jan 30, 2013 | 18.40 | 18.62 | 18.13 | 18.20 | 1,155,840 | +0.05(+0.27%) |
Jan 29, 2013 | 17.27 | 18.19 | 17.24 | 18.15 | 1,140,513 | +1.16(+6.83%) |
Jan 28, 2013 | 17.11 | 17.25 | 16.74 | 16.99 | 1,207,173 | -0.27(-1.55%) |
Jan 25, 2013 | 17.84 | 17.99 | 17.14 | 17.26 | 1,370,552 | -0.74(-4.13%) |
Jan 24, 2013 | 18.49 | 18.63 | 17.96 | 18.00 | 983,161 | -0.68(-3.66%) |
Jan 23, 2013 | 18.98 | 19.24 | 18.69 | 18.69 | 772,281 | -0.38(-1.98%) |
Jan 22, 2013 | 18.72 | 19.13 | 18.60 | 19.06 | 765,979 | +0.08(+0.42%) |
Jan 18, 2013 | 19.30 | 19.33 | 18.89 | 18.98 | 519,073 | -0.27(-1.39%) |
Jan 17, 2013 | 19.02 | 19.44 | 18.85 | 19.25 | 751,845 | +0.09(+0.47%) |
Jan 16, 2013 | 19.39 | 19.55 | 19.12 | 19.16 | 897,130 | -0.34(-1.73%) |
Jan 15, 2013 | 19.63 | 19.89 | 19.42 | 19.50 | 1,214,387 | +0.01(+0.05%) |
Jan 14, 2013 | 20.03 | 20.05 | 19.43 | 19.49 | 548,449 | -0.34(-1.70%) |
Jan 11, 2013 | 20.14 | 20.19 | 19.79 | 19.82 | 430,384 | -0.29(-1.43%) |
Jan 10, 2013 | 20.08 | 20.29 | 19.93 | 20.11 | 832,594 | +0.24(+1.20%) |
Jan 09, 2013 | 19.94 | 20.17 | 19.76 | 19.87 | 721,390 | +0.07(+0.35%) |
Jan 08, 2013 | 20.15 | 20.28 | 19.78 | 19.81 | 1,021,686 | -0.25(-1.24%) |
Jan 07, 2013 | 20.19 | 20.39 | 19.85 | 20.05 | 581,447 | -0.25(-1.22%) |
Jan 04, 2013 | 19.81 | 20.36 | 19.68 | 20.30 | 575,234 | +0.30(+1.49%) |
Jan 03, 2013 | 20.92 | 20.92 | 19.95 | 20.00 | 826,088 | -0.97(-4.63%) |
Jan 02, 2013 | 20.84 | 20.99 | 20.01 | 20.97 | 737,374 | +0.96(+4.80%) |
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,132 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,156 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,508 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,789 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,523 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.82 | 20.14 | 2,211,971 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,294,954 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,683 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.83 | 20.01 | 20.20 | 1,451,936 | -0.21(-1.02%) |
Dec 17, 2012 | 22.05 | 22.05 | 20.38 | 20.41 | 2,356,970 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,468 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,125 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.13 | 968,519 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,272 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.59 | 22.18 | 22.45 | 473,145 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.07 | 524,564 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 781,969 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,705 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,347 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.15 | 22.43 | 22.80 | 563,561 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,907 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.57 | 21.50 | 22.48 | 828,936 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,740 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.05 | 22.54 | 22.88 | 489,325 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.03 | 22.33 | 22.95 | 359,294 | +0.36(+1.58%) |
Nov 21, 2012 | 22.06 | 22.61 | 21.69 | 22.59 | 547,329 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.98 | 764,248 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,589 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,416 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,119 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,177 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,613 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.07 | 23.12 | 401,233 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 917,990 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,085 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.03 | 22.69 | 796,382 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.96 | 22.54 | 683,470 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,359 | -0.47(-2.05%) |
Nov 02, 2012 | 23.14 | 23.14 | 22.66 | 22.69 | 779,845 | -0.79(-3.38%) |