Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.04 | 22.37 | 21.99 | 22.14 | 349,768 | +0.11(+0.51%) |
Jan 30, 2013 | 22.47 | 22.47 | 21.94 | 22.03 | 286,666 | -0.46(-2.06%) |
Jan 29, 2013 | 22.39 | 22.58 | 22.34 | 22.49 | 327,173 | +0.11(+0.50%) |
Jan 28, 2013 | 22.23 | 22.44 | 22.11 | 22.38 | 293,490 | +0.21(+0.95%) |
Jan 25, 2013 | 22.30 | 22.32 | 22.00 | 22.17 | 241,844 | -0.04(-0.19%) |
Jan 24, 2013 | 22.30 | 22.52 | 22.06 | 22.21 | 250,764 | -0.03(-0.13%) |
Jan 23, 2013 | 22.30 | 22.44 | 22.19 | 22.24 | 91,768 | -0.06(-0.28%) |
Jan 22, 2013 | 22.08 | 22.31 | 21.94 | 22.30 | 110,262 | +0.22(+1.02%) |
Jan 18, 2013 | 22.17 | 22.17 | 21.80 | 22.08 | 118,720 | -0.05(-0.22%) |
Jan 17, 2013 | 21.98 | 22.22 | 21.98 | 22.13 | 117,873 | +0.32(+1.45%) |
Jan 16, 2013 | 21.79 | 21.87 | 21.61 | 21.81 | 90,274 | -0.04(-0.16%) |
Jan 15, 2013 | 21.59 | 21.93 | 21.51 | 21.85 | 108,850 | +0.06(+0.26%) |
Jan 14, 2013 | 21.65 | 21.87 | 21.58 | 21.79 | 95,061 | +0.08(+0.36%) |
Jan 11, 2013 | 21.61 | 21.74 | 21.27 | 21.71 | 92,935 | +0.14(+0.65%) |
Jan 10, 2013 | 21.57 | 21.69 | 21.38 | 21.57 | 89,401 | +0.12(+0.56%) |
Jan 09, 2013 | 21.62 | 21.68 | 21.36 | 21.45 | 179,063 | -0.12(-0.55%) |
Jan 08, 2013 | 21.50 | 21.61 | 21.36 | 21.57 | 112,769 | +0.03(+0.13%) |
Jan 07, 2013 | 21.64 | 21.77 | 21.40 | 21.54 | 170,144 | -0.27(-1.25%) |
Jan 04, 2013 | 21.81 | 22.05 | 21.70 | 21.82 | 124,575 | +0.15(+0.71%) |
Jan 03, 2013 | 21.45 | 21.90 | 21.35 | 21.66 | 163,380 | +0.27(+1.28%) |
Jan 02, 2013 | 21.60 | 21.60 | 21.31 | 21.39 | 395,196 | +0.31(+1.46%) |
Dec 31, 2012 | 20.39 | 21.11 | 20.34 | 21.08 | 166,122 | +0.74(+3.62%) |
Dec 28, 2012 | 20.56 | 20.82 | 20.32 | 20.35 | 331,107 | -0.37(-1.79%) |
Dec 27, 2012 | 20.89 | 20.96 | 20.39 | 20.72 | 241,727 | -0.11(-0.51%) |
Dec 26, 2012 | 21.00 | 21.00 | 20.55 | 20.82 | 142,854 | -0.11(-0.50%) |
Dec 24, 2012 | 20.94 | 21.04 | 20.72 | 20.93 | 58,017 | +0.02(+0.10%) |
Dec 21, 2012 | 20.78 | 21.04 | 20.56 | 20.91 | 625,210 | -0.08(-0.40%) |
Dec 20, 2012 | 20.66 | 21.21 | 20.66 | 20.99 | 476,458 | +0.25(+1.22%) |
Dec 19, 2012 | 20.91 | 21.02 | 20.61 | 20.74 | 157,626 | -0.18(-0.87%) |
Dec 18, 2012 | 20.63 | 21.02 | 20.54 | 20.92 | 288,538 | +0.33(+1.60%) |
Dec 17, 2012 | 20.30 | 20.88 | 20.28 | 20.59 | 241,882 | +0.42(+2.09%) |
Dec 14, 2012 | 20.07 | 20.40 | 20.01 | 20.17 | 119,904 | -0.01(-0.03%) |
Dec 13, 2012 | 20.26 | 20.42 | 20.01 | 20.18 | 97,891 | -0.13(-0.66%) |
Dec 12, 2012 | 20.91 | 20.91 | 20.27 | 20.31 | 205,661 | -0.60(-2.85%) |
Dec 11, 2012 | 21.02 | 21.11 | 20.72 | 20.91 | 169,140 | +0.11(+0.51%) |
Dec 10, 2012 | 20.73 | 20.99 | 20.62 | 20.80 | 146,691 | +0.08(+0.41%) |
Dec 07, 2012 | 20.77 | 20.77 | 20.48 | 20.72 | 103,604 | +0.07(+0.34%) |
Dec 06, 2012 | 20.46 | 20.74 | 20.18 | 20.65 | 125,713 | +0.15(+0.75%) |
Dec 05, 2012 | 20.90 | 20.93 | 20.46 | 20.49 | 157,758 | -0.32(-1.55%) |
Dec 04, 2012 | 20.58 | 20.89 | 20.51 | 20.82 | 126,578 | -0.07(-0.34%) |
Nov 30, 2012 | 20.97 | 20.97 | 20.64 | 20.89 | 286,709 | +0.01(+0.03%) |
Nov 29, 2012 | 20.55 | 21.04 | 20.55 | 20.88 | 156,801 | +0.57(+2.80%) |
Nov 28, 2012 | 20.10 | 20.32 | 19.74 | 20.31 | 162,426 | +0.08(+0.38%) |
Nov 27, 2012 | 20.25 | 20.49 | 20.14 | 20.23 | 156,739 | +0.00(+0.00%) |
Nov 26, 2012 | 20.03 | 20.25 | 19.95 | 20.23 | 148,504 | +0.09(+0.45%) |
Nov 23, 2012 | 19.83 | 20.39 | 19.78 | 20.14 | 114,845 | +0.40(+2.02%) |
Nov 21, 2012 | 19.49 | 19.83 | 19.48 | 19.74 | 132,632 | +0.31(+1.59%) |
Nov 20, 2012 | 19.08 | 19.52 | 18.98 | 19.43 | 161,914 | +0.25(+1.32%) |
Nov 19, 2012 | 18.96 | 19.20 | 18.91 | 19.18 | 129,906 | +0.55(+2.94%) |
Nov 16, 2012 | 18.60 | 18.74 | 18.16 | 18.63 | 204,589 | -0.02(-0.11%) |
Nov 15, 2012 | 18.49 | 18.70 | 18.33 | 18.66 | 179,904 | +0.19(+1.03%) |
Nov 14, 2012 | 19.17 | 19.18 | 18.31 | 18.47 | 232,499 | -0.65(-3.38%) |
Nov 13, 2012 | 18.90 | 19.67 | 18.90 | 19.11 | 154,791 | +0.13(+0.66%) |
Nov 12, 2012 | 19.14 | 19.17 | 18.90 | 18.99 | 61,908 | -0.09(-0.47%) |
Nov 09, 2012 | 18.84 | 19.39 | 18.83 | 19.08 | 139,122 | +0.17(+0.92%) |
Nov 08, 2012 | 18.96 | 19.15 | 18.90 | 18.90 | 194,761 | -0.13(-0.66%) |
Nov 07, 2012 | 19.49 | 19.50 | 18.83 | 19.03 | 224,654 | -0.79(-4.00%) |
Nov 06, 2012 | 19.49 | 20.00 | 19.45 | 19.82 | 126,212 | +0.43(+2.22%) |
Nov 05, 2012 | 18.95 | 19.49 | 18.89 | 19.39 | 129,951 | +0.41(+2.16%) |
Nov 02, 2012 | 20.21 | 20.21 | 18.98 | 18.98 | 198,248 | -1.08(-5.40%) |