Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.14 | 24.16 | 23.14 | 24.13 | 206,267 | +1.08(+4.67%) |
Jan 30, 2013 | 23.20 | 23.20 | 22.64 | 23.06 | 177,709 | -0.14(-0.62%) |
Jan 29, 2013 | 23.21 | 23.42 | 22.86 | 23.20 | 137,592 | -0.06(-0.25%) |
Jan 28, 2013 | 23.63 | 23.67 | 23.21 | 23.26 | 113,206 | -0.36(-1.51%) |
Jan 25, 2013 | 23.65 | 23.72 | 23.48 | 23.61 | 156,845 | +0.05(+0.20%) |
Jan 24, 2013 | 23.61 | 24.15 | 23.39 | 23.57 | 208,463 | -0.06(-0.24%) |
Jan 23, 2013 | 23.67 | 23.75 | 23.29 | 23.62 | 232,227 | +0.05(+0.20%) |
Jan 22, 2013 | 23.07 | 23.58 | 22.93 | 23.58 | 332,959 | +0.58(+2.51%) |
Jan 18, 2013 | 23.00 | 23.04 | 22.77 | 23.00 | 66,886 | +0.00(+0.00%) |
Jan 17, 2013 | 22.19 | 23.07 | 22.15 | 23.00 | 132,180 | +0.95(+4.32%) |
Jan 16, 2013 | 22.03 | 22.20 | 21.59 | 22.05 | 144,645 | +0.01(+0.04%) |
Jan 15, 2013 | 21.97 | 22.18 | 21.80 | 22.04 | 71,418 | -0.09(-0.39%) |
Jan 14, 2013 | 22.28 | 22.37 | 22.04 | 22.12 | 60,401 | -0.20(-0.91%) |
Jan 11, 2013 | 22.47 | 22.57 | 22.29 | 22.33 | 198,884 | -0.10(-0.43%) |
Jan 10, 2013 | 22.60 | 22.71 | 22.15 | 22.42 | 121,592 | -0.05(-0.21%) |
Jan 09, 2013 | 22.24 | 22.52 | 22.08 | 22.47 | 185,662 | +0.23(+1.04%) |
Jan 08, 2013 | 22.13 | 22.24 | 21.58 | 22.24 | 324,804 | +0.99(+4.67%) |
Jan 07, 2013 | 21.51 | 21.55 | 21.05 | 21.25 | 109,178 | -0.16(-0.76%) |
Jan 04, 2013 | 21.54 | 21.59 | 21.37 | 21.41 | 61,671 | +0.00(+0.00%) |
Jan 03, 2013 | 21.63 | 21.74 | 21.34 | 21.41 | 129,292 | -0.24(-1.11%) |
Jan 02, 2013 | 21.88 | 21.94 | 21.12 | 21.65 | 211,655 | +0.53(+2.51%) |
Dec 31, 2012 | 20.50 | 21.17 | 20.47 | 21.12 | 105,786 | +0.61(+2.95%) |
Dec 28, 2012 | 20.37 | 20.69 | 20.37 | 20.52 | 114,971 | +0.05(+0.24%) |
Dec 27, 2012 | 20.36 | 20.62 | 20.13 | 20.47 | 107,266 | +0.13(+0.61%) |
Dec 26, 2012 | 20.34 | 20.53 | 20.21 | 20.34 | 80,894 | -0.04(-0.19%) |
Dec 24, 2012 | 20.62 | 20.74 | 20.31 | 20.38 | 49,756 | -0.30(-1.44%) |
Dec 21, 2012 | 20.40 | 20.77 | 20.25 | 20.68 | 285,456 | -0.05(-0.23%) |
Dec 20, 2012 | 20.48 | 20.76 | 20.34 | 20.73 | 135,747 | +0.23(+1.13%) |
Dec 19, 2012 | 19.43 | 20.55 | 19.32 | 20.50 | 1,083,260 | +1.12(+5.76%) |
Dec 18, 2012 | 19.13 | 19.41 | 19.01 | 19.38 | 255,325 | +0.29(+1.51%) |
Dec 17, 2012 | 18.97 | 19.13 | 18.96 | 19.09 | 309,787 | +0.12(+0.61%) |
Dec 14, 2012 | 18.79 | 19.06 | 18.79 | 18.98 | 153,209 | +0.07(+0.36%) |
Dec 13, 2012 | 18.84 | 19.09 | 18.70 | 18.91 | 134,664 | +0.06(+0.31%) |
Dec 12, 2012 | 18.65 | 19.09 | 18.57 | 18.85 | 270,212 | +0.23(+1.24%) |
Dec 11, 2012 | 18.28 | 18.74 | 18.19 | 18.62 | 439,522 | +0.10(+0.52%) |
Dec 10, 2012 | 18.76 | 18.76 | 18.22 | 18.52 | 278,997 | -0.29(-1.53%) |
Dec 07, 2012 | 19.00 | 19.00 | 18.52 | 18.81 | 167,568 | -0.10(-0.51%) |
Dec 06, 2012 | 18.91 | 19.04 | 18.83 | 18.91 | 142,259 | +0.00(+0.00%) |
Dec 05, 2012 | 19.28 | 19.30 | 18.85 | 18.91 | 196,504 | -0.28(-1.45%) |
Dec 04, 2012 | 19.21 | 19.27 | 19.01 | 19.19 | 140,953 | -0.06(-0.30%) |
Nov 30, 2012 | 19.21 | 19.31 | 18.97 | 19.25 | 468,444 | +0.10(+0.50%) |
Nov 29, 2012 | 19.35 | 19.57 | 18.73 | 19.15 | 3,511,128 | -0.77(-3.87%) |
Nov 28, 2012 | 21.06 | 21.11 | 19.76 | 19.92 | 676,520 | -2.49(-11.12%) |
Nov 27, 2012 | 22.09 | 22.66 | 22.02 | 22.41 | 81,283 | +0.36(+1.61%) |
Nov 26, 2012 | 21.15 | 22.15 | 21.07 | 22.06 | 83,918 | +0.89(+4.18%) |
Nov 23, 2012 | 21.26 | 21.26 | 21.12 | 21.17 | 12,038 | +0.04(+0.18%) |
Nov 21, 2012 | 21.12 | 21.17 | 20.90 | 21.13 | 8,777 | +0.03(+0.14%) |
Nov 20, 2012 | 20.80 | 21.20 | 20.79 | 21.10 | 31,629 | +0.32(+1.53%) |
Nov 19, 2012 | 20.21 | 20.91 | 20.21 | 20.79 | 37,098 | +0.84(+4.20%) |
Nov 16, 2012 | 20.10 | 20.28 | 19.61 | 19.95 | 52,644 | -0.21(-1.05%) |
Nov 15, 2012 | 20.24 | 20.39 | 20.00 | 20.16 | 85,970 | -0.05(-0.24%) |
Nov 14, 2012 | 20.92 | 21.01 | 20.21 | 20.21 | 52,592 | -0.70(-3.36%) |
Nov 13, 2012 | 21.08 | 21.08 | 20.74 | 20.91 | 22,573 | -0.16(-0.78%) |
Nov 12, 2012 | 21.10 | 21.25 | 20.87 | 21.07 | 38,916 | +0.12(+0.55%) |
Nov 09, 2012 | 21.24 | 21.56 | 20.88 | 20.96 | 33,437 | -0.34(-1.58%) |
Nov 08, 2012 | 21.67 | 21.92 | 21.30 | 21.30 | 43,558 | -0.41(-1.91%) |
Nov 07, 2012 | 21.91 | 21.91 | 21.65 | 21.71 | 54,547 | -0.54(-2.42%) |
Nov 06, 2012 | 21.84 | 22.31 | 21.66 | 22.25 | 70,496 | +0.59(+2.71%) |
Nov 05, 2012 | 21.69 | 21.94 | 21.49 | 21.66 | 43,439 | +0.02(+0.09%) |
Nov 02, 2012 | 21.63 | 21.82 | 21.41 | 21.64 | 81,411 | +0.13(+0.58%) |