Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.34 | 22.34 | 22.30 | 22.30 | 360 | -0.02(-0.09%) |
Jan 30, 2013 | 22.45 | 22.45 | 22.24 | 22.32 | 3,759 | +0.00(+0.02%) |
Jan 29, 2013 | 22.23 | 22.41 | 22.23 | 22.32 | 11,203 | -0.00(-0.02%) |
Jan 28, 2013 | 22.40 | 22.41 | 22.20 | 22.32 | 1,545 | -0.05(-0.22%) |
Jan 25, 2013 | 22.38 | 22.40 | 22.25 | 22.37 | 5,575 | -0.08(-0.36%) |
Jan 24, 2013 | 22.57 | 22.57 | 22.33 | 22.45 | 12,354 | -0.03(-0.13%) |
Jan 23, 2013 | 22.40 | 22.50 | 22.40 | 22.48 | 2,211 | +0.04(+0.20%) |
Jan 22, 2013 | 21.96 | 22.44 | 21.96 | 22.44 | 20,483 | +0.28(+1.25%) |
Jan 18, 2013 | 22.52 | 22.52 | 22.08 | 22.16 | 13,672 | -0.09(-0.40%) |
Jan 17, 2013 | 22.18 | 22.32 | 22.18 | 22.25 | 3,576 | +0.20(+0.92%) |
Jan 16, 2013 | 22.07 | 22.13 | 22.05 | 22.05 | 4,850 | -0.01(-0.06%) |
Jan 15, 2013 | 21.90 | 22.06 | 22.00 | 22.06 | 8,111 | +0.05(+0.23%) |
Jan 14, 2013 | 21.99 | 22.02 | 21.99 | 22.01 | 1,350 | +0.01(+0.05%) |
Jan 11, 2013 | 21.99 | 22.09 | 21.97 | 22.00 | 7,802 | -0.10(-0.45%) |
Jan 10, 2013 | 22.12 | 22.12 | 21.97 | 22.10 | 2,857 | +0.00(+0.00%) |
Jan 09, 2013 | 22.05 | 22.10 | 21.99 | 22.10 | 5,257 | +0.22(+0.99%) |
Jan 08, 2013 | 21.78 | 21.89 | 21.78 | 21.88 | 3,532 | +0.01(+0.06%) |
Jan 07, 2013 | 22.30 | 22.30 | 21.85 | 21.87 | 6,367 | -0.13(-0.59%) |
Jan 04, 2013 | 21.94 | 22.01 | 21.88 | 22.00 | 14,682 | +0.25(+1.15%) |
Jan 03, 2013 | 21.83 | 21.86 | 21.75 | 21.75 | 4,363 | -0.09(-0.39%) |
Jan 02, 2013 | 21.71 | 21.84 | 21.15 | 21.84 | 6,087 | +0.69(+3.24%) |
Dec 31, 2012 | 21.03 | 21.15 | 21.15 | 21.15 | 2,747 | +0.18(+0.84%) |
Dec 28, 2012 | 20.88 | 21.06 | 20.88 | 20.97 | 9,222 | +0.16(+0.75%) |
Dec 27, 2012 | 20.90 | 20.92 | 20.82 | 20.82 | 600 | -0.38(-1.81%) |
Dec 26, 2012 | 21.19 | 21.24 | 21.11 | 21.20 | 1,867 | +0.01(+0.06%) |
Dec 24, 2012 | 21.01 | 21.19 | 21.01 | 21.19 | 6,660 | +0.02(+0.09%) |
Dec 21, 2012 | 21.36 | 21.36 | 21.17 | 21.17 | 1,950 | -0.31(-1.44%) |
Dec 20, 2012 | 21.36 | 21.50 | 21.35 | 21.48 | 2,164 | -0.13(-0.60%) |
Dec 19, 2012 | 21.45 | 21.61 | 21.45 | 21.61 | 7,179 | +0.21(+0.98%) |
Dec 18, 2012 | 21.25 | 21.49 | 21.25 | 21.40 | 2,617 | +0.27(+1.28%) |
Dec 17, 2012 | 20.77 | 21.21 | 20.77 | 21.13 | 2,530 | +0.33(+1.58%) |
Dec 14, 2012 | 20.85 | 20.92 | 20.75 | 20.80 | 1,789 | -0.20(-0.95%) |
Dec 13, 2012 | 21.08 | 21.09 | 20.93 | 21.00 | 2,104 | -0.11(-0.52%) |
Dec 12, 2012 | 21.04 | 21.19 | 21.04 | 21.11 | 21,929 | +0.03(+0.14%) |
Dec 11, 2012 | 21.08 | 21.17 | 21.06 | 21.08 | 1,466 | +0.21(+1.02%) |
Dec 10, 2012 | 20.90 | 20.90 | 20.87 | 20.87 | 1,067 | -0.14(-0.68%) |
Dec 07, 2012 | 20.97 | 21.01 | 20.86 | 21.01 | 3,116 | +0.24(+1.15%) |
Dec 06, 2012 | 20.77 | 20.79 | 20.77 | 20.77 | 630 | -0.10(-0.47%) |
Dec 05, 2012 | 20.83 | 21.00 | 20.81 | 20.87 | 4,172 | +0.23(+1.11%) |
Dec 04, 2012 | 20.50 | 20.84 | 20.50 | 20.64 | 8,607 | -0.20(-0.95%) |
Nov 30, 2012 | 20.84 | 20.84 | 20.84 | 20.84 | 1,000 | +0.03(+0.14%) |
Nov 29, 2012 | 20.60 | 20.84 | 20.60 | 20.81 | 3,254 | +0.24(+1.18%) |
Nov 28, 2012 | 20.43 | 20.64 | 20.43 | 20.57 | 1,516 | -0.14(-0.69%) |
Nov 27, 2012 | 20.60 | 20.71 | 20.60 | 20.71 | 1,056 | +0.07(+0.34%) |
Nov 26, 2012 | 20.71 | 20.71 | 20.64 | 20.64 | 550 | +0.03(+0.16%) |
Nov 23, 2012 | 20.71 | 20.71 | 20.60 | 20.61 | 2,400 | +0.18(+0.86%) |
Nov 21, 2012 | 20.37 | 20.45 | 20.37 | 20.43 | 1,411 | -0.03(-0.12%) |
Nov 20, 2012 | 20.41 | 20.46 | 20.41 | 20.46 | 777 | +0.17(+0.84%) |
Nov 19, 2012 | 20.29 | 20.29 | 20.29 | 20.29 | 125 | +0.41(+2.07%) |
Nov 16, 2012 | 19.66 | 19.92 | 19.66 | 19.87 | 2,333 | +0.12(+0.63%) |
Nov 15, 2012 | 19.75 | 19.86 | 19.69 | 19.75 | 6,145 | +0.03(+0.15%) |
Nov 14, 2012 | 20.01 | 20.01 | 19.72 | 19.72 | 5,736 | -0.37(-1.84%) |
Nov 13, 2012 | 20.40 | 20.40 | 20.09 | 20.09 | 1,983 | -0.21(-1.01%) |
Nov 12, 2012 | 20.24 | 20.30 | 20.20 | 20.30 | 957 | +0.03(+0.13%) |
Nov 09, 2012 | 20.36 | 20.36 | 20.00 | 20.27 | 2,475 | -0.01(-0.06%) |
Nov 08, 2012 | 20.41 | 20.59 | 20.28 | 20.28 | 3,235 | -0.26(-1.28%) |
Nov 07, 2012 | 21.00 | 21.00 | 20.53 | 20.54 | 5,497 | -0.54(-2.54%) |
Nov 06, 2012 | 20.97 | 21.17 | 20.97 | 21.08 | 36,248 | +0.32(+1.53%) |
Nov 05, 2012 | 20.77 | 20.77 | 20.69 | 20.76 | 2,986 | -0.14(-0.67%) |
Nov 02, 2012 | 21.10 | 21.10 | 20.90 | 20.90 | 1,658 | -0.20(-0.95%) |