Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.69 | 20.86 | 20.55 | 20.69 | 2,164,579 | +0.03(+0.15%) |
Jan 30, 2013 | 20.79 | 20.89 | 20.58 | 20.66 | 1,923,773 | -0.13(-0.65%) |
Jan 29, 2013 | 20.94 | 21.07 | 20.61 | 20.79 | 2,926,686 | -0.32(-1.51%) |
Jan 28, 2013 | 20.98 | 21.31 | 20.87 | 21.11 | 3,762,372 | +0.21(+0.99%) |
Jan 25, 2013 | 20.80 | 21.03 | 20.38 | 20.90 | 4,210,094 | +0.10(+0.47%) |
Jan 24, 2013 | 20.97 | 21.45 | 20.50 | 20.81 | 3,856,911 | -0.12(-0.56%) |
Jan 23, 2013 | 21.26 | 21.26 | 20.83 | 20.92 | 2,873,619 | -0.24(-1.12%) |
Jan 22, 2013 | 20.98 | 21.26 | 20.81 | 21.16 | 3,865,830 | +0.24(+1.16%) |
Jan 18, 2013 | 21.06 | 21.10 | 20.79 | 20.92 | 2,806,729 | -0.18(-0.85%) |
Jan 17, 2013 | 21.19 | 21.25 | 20.98 | 21.10 | 2,884,768 | +0.03(+0.13%) |
Jan 16, 2013 | 20.95 | 21.14 | 20.81 | 21.07 | 2,363,913 | +0.13(+0.60%) |
Jan 15, 2013 | 20.83 | 21.07 | 20.55 | 20.94 | 1,919,314 | +0.12(+0.58%) |
Jan 14, 2013 | 21.01 | 21.05 | 20.71 | 20.82 | 2,249,307 | -0.18(-0.87%) |
Jan 11, 2013 | 20.71 | 21.02 | 20.63 | 21.01 | 3,168,830 | +0.39(+1.89%) |
Jan 10, 2013 | 20.86 | 20.96 | 20.60 | 20.62 | 2,308,171 | -0.15(-0.73%) |
Jan 09, 2013 | 20.70 | 20.85 | 20.66 | 20.77 | 2,383,980 | +0.14(+0.67%) |
Jan 08, 2013 | 20.76 | 21.13 | 20.59 | 20.63 | 3,897,491 | -0.16(-0.76%) |
Jan 07, 2013 | 20.34 | 21.03 | 20.34 | 20.79 | 4,638,193 | +0.44(+2.14%) |
Jan 04, 2013 | 20.07 | 20.41 | 20.04 | 20.35 | 2,709,069 | +0.28(+1.38%) |
Jan 03, 2013 | 19.75 | 20.10 | 19.43 | 20.07 | 5,802,981 | +0.37(+1.87%) |
Jan 02, 2013 | 19.75 | 19.83 | 19.55 | 19.71 | 4,846,000 | +0.38(+1.97%) |
Dec 31, 2012 | 19.21 | 19.41 | 19.12 | 19.33 | 3,084,102 | +0.16(+0.84%) |
Dec 28, 2012 | 19.37 | 19.40 | 19.12 | 19.16 | 2,631,030 | -0.24(-1.23%) |
Dec 27, 2012 | 19.49 | 19.62 | 19.25 | 19.40 | 1,958,110 | -0.10(-0.51%) |
Dec 26, 2012 | 19.78 | 19.89 | 19.44 | 19.50 | 2,601,598 | -0.30(-1.52%) |
Dec 24, 2012 | 19.88 | 19.95 | 19.70 | 19.80 | 849,064 | -0.12(-0.61%) |
Dec 21, 2012 | 20.01 | 20.03 | 19.77 | 19.92 | 4,957,930 | -0.22(-1.11%) |
Dec 20, 2012 | 20.12 | 20.20 | 19.89 | 20.15 | 2,438,831 | +0.05(+0.27%) |
Dec 19, 2012 | 19.88 | 20.25 | 19.87 | 20.09 | 3,460,473 | +0.19(+0.97%) |
Dec 18, 2012 | 19.75 | 19.92 | 19.66 | 19.90 | 3,883,667 | +0.18(+0.89%) |
Dec 17, 2012 | 19.46 | 19.84 | 19.45 | 19.72 | 2,819,215 | +0.37(+1.90%) |
Dec 14, 2012 | 19.38 | 19.56 | 19.15 | 19.36 | 2,570,382 | -0.08(-0.42%) |
Dec 13, 2012 | 19.31 | 19.68 | 19.31 | 19.44 | 1,697,237 | +0.10(+0.51%) |
Dec 12, 2012 | 19.46 | 19.66 | 19.30 | 19.34 | 1,847,964 | -0.14(-0.71%) |
Dec 11, 2012 | 19.18 | 19.59 | 19.04 | 19.48 | 2,587,328 | +0.39(+2.07%) |
Dec 10, 2012 | 19.03 | 19.20 | 18.89 | 19.08 | 2,473,614 | +0.02(+0.12%) |
Dec 07, 2012 | 19.17 | 19.24 | 18.91 | 19.06 | 3,041,292 | -0.01(-0.05%) |
Dec 06, 2012 | 19.04 | 19.21 | 18.96 | 19.07 | 2,644,854 | +0.02(+0.12%) |
Dec 05, 2012 | 19.13 | 19.24 | 18.99 | 19.05 | 3,142,074 | -0.05(-0.28%) |
Dec 04, 2012 | 19.11 | 19.28 | 18.86 | 19.10 | 2,816,539 | -0.07(-0.37%) |
Nov 30, 2012 | 19.11 | 19.32 | 18.96 | 19.17 | 8,810,383 | +0.06(+0.33%) |
Nov 29, 2012 | 19.19 | 19.20 | 18.94 | 19.11 | 2,139,607 | +0.02(+0.12%) |
Nov 28, 2012 | 18.96 | 19.09 | 18.75 | 19.09 | 3,664,266 | +0.13(+0.69%) |
Nov 27, 2012 | 18.98 | 19.17 | 18.92 | 18.96 | 2,256,888 | -0.09(-0.49%) |
Nov 26, 2012 | 19.06 | 19.16 | 18.59 | 19.05 | 2,595,355 | -0.00(-0.02%) |
Nov 23, 2012 | 18.84 | 19.07 | 18.69 | 19.06 | 709,889 | +0.30(+1.63%) |
Nov 21, 2012 | 18.75 | 18.77 | 18.57 | 18.75 | 912,673 | -0.00(-0.02%) |
Nov 20, 2012 | 18.58 | 18.79 | 18.43 | 18.76 | 1,852,856 | +0.13(+0.70%) |
Nov 19, 2012 | 18.34 | 18.63 | 18.34 | 18.63 | 1,958,306 | +0.36(+1.99%) |
Nov 16, 2012 | 18.28 | 18.29 | 17.74 | 18.26 | 2,216,121 | -0.07(-0.39%) |
Nov 15, 2012 | 18.16 | 18.61 | 17.97 | 18.33 | 2,143,083 | +0.16(+0.89%) |
Nov 14, 2012 | 18.57 | 18.81 | 18.13 | 18.17 | 2,070,832 | -0.36(-1.94%) |
Nov 13, 2012 | 18.47 | 19.05 | 18.38 | 18.53 | 2,069,516 | -0.01(-0.05%) |
Nov 12, 2012 | 18.34 | 18.61 | 18.20 | 18.54 | 1,600,618 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.59 | 18.10 | 18.25 | 1,746,335 | -0.21(-1.14%) |
Nov 08, 2012 | 18.16 | 18.59 | 18.04 | 18.46 | 2,254,944 | +0.32(+1.76%) |
Nov 07, 2012 | 18.46 | 18.46 | 17.98 | 18.14 | 2,116,311 | -0.45(-2.44%) |
Nov 06, 2012 | 18.03 | 18.61 | 17.99 | 18.59 | 2,468,008 | +0.60(+3.31%) |
Nov 05, 2012 | 17.57 | 18.00 | 17.53 | 18.00 | 2,386,741 | +0.49(+2.79%) |
Nov 02, 2012 | 17.55 | 17.66 | 17.41 | 17.51 | 1,487,379 | +0.02(+0.10%) |