Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.21 | 19.08 | 18.14 | 18.75 | 536,377 | +0.61(+3.37%) |
Jan 30, 2013 | 19.89 | 20.03 | 18.01 | 18.14 | 666,004 | -1.73(-8.70%) |
Jan 29, 2013 | 20.75 | 21.00 | 19.70 | 19.86 | 434,509 | -0.88(-4.24%) |
Jan 28, 2013 | 21.29 | 21.32 | 20.58 | 20.74 | 326,473 | -0.56(-2.62%) |
Jan 25, 2013 | 21.28 | 21.52 | 20.94 | 21.30 | 206,519 | +0.02(+0.07%) |
Jan 24, 2013 | 20.32 | 21.75 | 20.26 | 21.29 | 272,661 | +0.99(+4.90%) |
Jan 23, 2013 | 20.20 | 20.36 | 19.95 | 20.29 | 230,886 | +0.14(+0.68%) |
Jan 22, 2013 | 21.03 | 21.05 | 19.95 | 20.15 | 298,962 | -0.94(-4.46%) |
Jan 18, 2013 | 21.26 | 21.75 | 21.03 | 21.09 | 178,814 | -0.32(-1.50%) |
Jan 17, 2013 | 21.26 | 21.58 | 21.13 | 21.42 | 190,184 | +0.23(+1.08%) |
Jan 16, 2013 | 21.13 | 21.29 | 20.98 | 21.19 | 148,987 | +0.02(+0.11%) |
Jan 15, 2013 | 21.23 | 21.42 | 21.11 | 21.16 | 148,550 | -0.20(-0.93%) |
Jan 14, 2013 | 21.16 | 21.58 | 21.16 | 21.36 | 286,617 | +0.18(+0.87%) |
Jan 11, 2013 | 21.40 | 21.40 | 21.09 | 21.18 | 125,106 | -0.22(-1.04%) |
Jan 10, 2013 | 21.29 | 21.44 | 20.88 | 21.40 | 261,634 | +0.21(+1.01%) |
Jan 09, 2013 | 21.57 | 22.01 | 21.03 | 21.19 | 489,985 | -0.29(-1.35%) |
Jan 08, 2013 | 21.21 | 21.60 | 21.10 | 21.48 | 253,452 | +0.42(+2.00%) |
Jan 07, 2013 | 20.94 | 21.15 | 20.85 | 21.06 | 440,957 | +0.05(+0.25%) |
Jan 04, 2013 | 20.89 | 21.18 | 20.41 | 21.00 | 486,525 | +0.19(+0.92%) |
Jan 03, 2013 | 20.03 | 20.93 | 19.94 | 20.81 | 553,743 | +0.72(+3.58%) |
Jan 02, 2013 | 20.54 | 20.58 | 20.01 | 20.09 | 459,987 | -0.08(-0.38%) |
Dec 31, 2012 | 19.41 | 20.17 | 19.31 | 20.17 | 376,379 | +0.75(+3.86%) |
Dec 28, 2012 | 19.49 | 19.65 | 19.02 | 19.42 | 578,067 | -0.21(-1.05%) |
Dec 27, 2012 | 19.52 | 20.20 | 19.12 | 19.63 | 873,586 | +0.14(+0.71%) |
Dec 26, 2012 | 21.85 | 21.97 | 18.95 | 19.49 | 2,305,079 | -2.95(-13.15%) |
Dec 24, 2012 | 22.59 | 22.89 | 22.34 | 22.44 | 90,583 | -0.24(-1.08%) |
Dec 21, 2012 | 24.30 | 24.30 | 22.47 | 22.68 | 472,191 | -1.73(-7.10%) |
Dec 20, 2012 | 24.31 | 24.50 | 24.11 | 24.42 | 215,720 | +0.17(+0.69%) |
Dec 19, 2012 | 24.13 | 25.44 | 23.98 | 24.25 | 333,402 | +0.37(+1.54%) |
Dec 18, 2012 | 23.66 | 23.95 | 23.22 | 23.88 | 241,142 | +0.24(+1.00%) |
Dec 17, 2012 | 23.45 | 23.69 | 23.08 | 23.65 | 134,395 | +0.27(+1.14%) |
Dec 14, 2012 | 23.22 | 23.77 | 23.16 | 23.38 | 130,509 | +0.08(+0.33%) |
Dec 13, 2012 | 23.85 | 23.92 | 23.12 | 23.30 | 171,170 | -0.58(-2.43%) |
Dec 12, 2012 | 24.82 | 24.84 | 23.86 | 23.88 | 179,148 | -0.79(-3.19%) |
Dec 11, 2012 | 23.79 | 24.95 | 23.59 | 24.67 | 310,032 | +0.93(+3.93%) |
Dec 10, 2012 | 23.38 | 23.89 | 23.34 | 23.74 | 174,775 | +0.19(+0.81%) |
Dec 07, 2012 | 23.91 | 24.07 | 23.49 | 23.55 | 176,908 | -0.21(-0.87%) |
Dec 06, 2012 | 23.89 | 24.01 | 23.47 | 23.75 | 84,443 | -0.14(-0.58%) |
Dec 05, 2012 | 23.93 | 24.19 | 23.53 | 23.89 | 132,077 | +0.04(+0.16%) |
Dec 04, 2012 | 24.08 | 24.21 | 23.69 | 23.85 | 214,840 | -0.39(-1.61%) |
Nov 30, 2012 | 24.08 | 24.34 | 23.69 | 24.24 | 274,502 | +0.21(+0.86%) |
Nov 29, 2012 | 24.24 | 24.53 | 24.03 | 24.04 | 322,391 | -0.03(-0.13%) |
Nov 28, 2012 | 24.07 | 24.56 | 23.96 | 24.07 | 414,636 | -0.01(-0.03%) |
Nov 27, 2012 | 22.51 | 24.12 | 22.39 | 24.08 | 588,345 | +1.57(+6.96%) |
Nov 26, 2012 | 22.22 | 22.51 | 22.14 | 22.51 | 123,970 | +0.24(+1.06%) |
Nov 23, 2012 | 22.29 | 22.59 | 22.13 | 22.27 | 31,060 | +0.11(+0.48%) |
Nov 21, 2012 | 21.78 | 22.34 | 21.74 | 22.16 | 73,158 | +0.42(+1.93%) |
Nov 20, 2012 | 22.16 | 22.16 | 21.61 | 21.74 | 208,537 | -0.44(-1.96%) |
Nov 19, 2012 | 21.99 | 22.20 | 21.77 | 22.18 | 105,198 | +0.44(+2.00%) |
Nov 16, 2012 | 21.46 | 21.77 | 21.21 | 21.74 | 161,715 | +0.30(+1.39%) |
Nov 15, 2012 | 21.60 | 21.68 | 20.95 | 21.45 | 344,896 | -0.08(-0.39%) |
Nov 14, 2012 | 22.39 | 22.62 | 21.43 | 21.53 | 668,103 | -1.09(-4.80%) |
Nov 13, 2012 | 21.69 | 22.76 | 21.29 | 22.62 | 406,666 | -0.21(-0.94%) |
Nov 12, 2012 | 22.64 | 22.85 | 22.60 | 22.83 | 163,160 | +0.21(+0.91%) |
Nov 09, 2012 | 22.32 | 22.85 | 22.32 | 22.62 | 219,734 | +0.15(+0.68%) |
Nov 08, 2012 | 22.23 | 22.57 | 22.16 | 22.47 | 267,204 | +0.15(+0.68%) |
Nov 07, 2012 | 22.07 | 22.90 | 21.95 | 22.32 | 361,621 | +0.07(+0.31%) |
Nov 06, 2012 | 21.59 | 22.32 | 21.42 | 22.25 | 733,178 | +1.75(+8.54%) |
Nov 05, 2012 | 20.18 | 20.57 | 20.13 | 20.50 | 432,540 | +0.34(+1.71%) |
Nov 02, 2012 | 20.13 | 20.44 | 19.89 | 20.15 | 363,728 | +0.15(+0.73%) |