Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.33 | 23.92 | 22.32 | 23.33 | 3,385,914 | +1.02(+4.57%) |
Jan 30, 2013 | 22.23 | 22.47 | 22.14 | 22.31 | 1,347,980 | +0.07(+0.31%) |
Jan 29, 2013 | 22.48 | 22.56 | 22.11 | 22.24 | 1,563,953 | -0.27(-1.22%) |
Jan 28, 2013 | 22.52 | 22.62 | 22.37 | 22.51 | 1,059,232 | +0.01(+0.04%) |
Jan 25, 2013 | 22.51 | 22.56 | 22.40 | 22.50 | 1,004,491 | +0.06(+0.26%) |
Jan 24, 2013 | 22.39 | 22.66 | 22.31 | 22.44 | 960,524 | +0.09(+0.39%) |
Jan 23, 2013 | 22.36 | 22.46 | 22.20 | 22.36 | 926,457 | -0.05(-0.22%) |
Jan 22, 2013 | 22.35 | 22.66 | 22.27 | 22.40 | 1,056,129 | -0.01(-0.04%) |
Jan 18, 2013 | 22.36 | 22.45 | 22.16 | 22.41 | 1,252,755 | +0.18(+0.79%) |
Jan 17, 2013 | 21.85 | 22.38 | 21.82 | 22.24 | 850,810 | +0.50(+2.30%) |
Jan 16, 2013 | 21.81 | 21.87 | 21.61 | 21.74 | 477,731 | -0.18(-0.80%) |
Jan 15, 2013 | 21.62 | 21.95 | 21.46 | 21.91 | 650,343 | +0.12(+0.54%) |
Jan 14, 2013 | 21.65 | 21.85 | 21.56 | 21.80 | 750,241 | +0.14(+0.63%) |
Jan 11, 2013 | 21.90 | 21.90 | 21.55 | 21.66 | 600,162 | -0.13(-0.58%) |
Jan 10, 2013 | 21.80 | 21.92 | 21.68 | 21.79 | 1,063,038 | +0.17(+0.77%) |
Jan 09, 2013 | 21.74 | 21.98 | 21.56 | 21.62 | 1,417,410 | -0.02(-0.09%) |
Jan 08, 2013 | 21.91 | 21.93 | 21.33 | 21.64 | 2,320,034 | -0.28(-1.30%) |
Jan 07, 2013 | 21.99 | 22.03 | 21.86 | 21.92 | 1,493,042 | -0.17(-0.75%) |
Jan 04, 2013 | 21.88 | 22.11 | 21.72 | 22.09 | 1,069,906 | +0.28(+1.30%) |
Jan 03, 2013 | 21.38 | 22.18 | 21.34 | 21.81 | 2,136,991 | +0.42(+1.97%) |
Jan 02, 2013 | 21.41 | 21.42 | 21.11 | 21.39 | 1,558,682 | +0.54(+2.59%) |
Dec 31, 2012 | 20.35 | 20.88 | 20.27 | 20.85 | 1,257,464 | +0.49(+2.41%) |
Dec 28, 2012 | 20.42 | 20.50 | 20.25 | 20.36 | 818,353 | -0.22(-1.05%) |
Dec 27, 2012 | 20.66 | 20.68 | 20.26 | 20.57 | 959,405 | -0.04(-0.19%) |
Dec 26, 2012 | 20.70 | 20.84 | 20.50 | 20.61 | 1,014,816 | -0.01(-0.05%) |
Dec 24, 2012 | 20.50 | 20.66 | 20.33 | 20.62 | 410,713 | +0.12(+0.57%) |
Dec 21, 2012 | 20.57 | 20.62 | 20.34 | 20.50 | 1,860,334 | -0.44(-2.11%) |
Dec 20, 2012 | 20.52 | 20.94 | 20.45 | 20.94 | 1,171,585 | +0.39(+1.91%) |
Dec 19, 2012 | 20.36 | 20.70 | 20.35 | 20.55 | 2,618,554 | +0.20(+0.96%) |
Dec 18, 2012 | 20.08 | 20.41 | 20.02 | 20.36 | 1,356,683 | +0.26(+1.32%) |
Dec 17, 2012 | 19.71 | 20.11 | 19.68 | 20.09 | 1,105,443 | +0.41(+2.09%) |
Dec 14, 2012 | 19.23 | 19.81 | 19.23 | 19.68 | 1,719,847 | +0.35(+1.83%) |
Dec 13, 2012 | 19.50 | 19.60 | 19.32 | 19.33 | 1,076,063 | -0.22(-1.10%) |
Dec 12, 2012 | 19.90 | 19.95 | 19.51 | 19.54 | 1,760,613 | -0.28(-1.43%) |
Dec 11, 2012 | 19.75 | 20.14 | 19.69 | 19.83 | 1,279,201 | +0.21(+1.05%) |
Dec 10, 2012 | 19.41 | 19.67 | 19.31 | 19.62 | 1,124,205 | +0.21(+1.06%) |
Dec 07, 2012 | 18.97 | 19.46 | 18.94 | 19.42 | 1,236,414 | +0.61(+3.23%) |
Dec 06, 2012 | 18.88 | 18.99 | 18.77 | 18.81 | 1,286,880 | -0.05(-0.26%) |
Dec 05, 2012 | 18.80 | 19.03 | 18.67 | 18.86 | 1,428,985 | -0.02(-0.10%) |
Dec 04, 2012 | 18.97 | 19.13 | 18.81 | 18.88 | 775,310 | -0.75(-3.84%) |
Nov 30, 2012 | 19.58 | 19.68 | 19.44 | 19.63 | 1,402,818 | +0.04(+0.20%) |
Nov 29, 2012 | 19.50 | 19.63 | 19.26 | 19.59 | 1,120,552 | +0.22(+1.11%) |
Nov 28, 2012 | 18.88 | 19.38 | 18.70 | 19.38 | 956,123 | +0.45(+2.38%) |
Nov 27, 2012 | 19.20 | 19.30 | 18.86 | 18.93 | 998,512 | -0.30(-1.58%) |
Nov 26, 2012 | 19.24 | 19.41 | 19.13 | 19.23 | 936,946 | -0.17(-0.86%) |
Nov 23, 2012 | 19.24 | 19.40 | 19.11 | 19.40 | 379,392 | +0.28(+1.49%) |
Nov 21, 2012 | 18.82 | 19.11 | 18.76 | 19.11 | 648,395 | +0.32(+1.72%) |
Nov 20, 2012 | 18.93 | 18.99 | 18.51 | 18.79 | 636,376 | -0.21(-1.08%) |
Nov 19, 2012 | 18.68 | 19.01 | 18.64 | 18.99 | 905,862 | +0.58(+3.14%) |
Nov 16, 2012 | 18.26 | 18.51 | 18.07 | 18.42 | 1,179,707 | +0.11(+0.59%) |
Nov 15, 2012 | 18.19 | 18.48 | 18.16 | 18.31 | 1,409,710 | +0.11(+0.59%) |
Nov 14, 2012 | 18.61 | 18.71 | 18.16 | 18.20 | 1,296,307 | -0.43(-2.31%) |
Nov 13, 2012 | 18.51 | 18.86 | 18.43 | 18.63 | 1,119,012 | -0.02(-0.11%) |
Nov 12, 2012 | 18.89 | 18.92 | 18.64 | 18.65 | 695,947 | -0.16(-0.83%) |
Nov 09, 2012 | 18.90 | 19.05 | 18.69 | 18.81 | 1,121,894 | -0.10(-0.52%) |
Nov 08, 2012 | 18.90 | 19.03 | 18.85 | 18.91 | 1,626,338 | +0.00(+0.00%) |
Nov 07, 2012 | 18.89 | 19.05 | 18.68 | 18.91 | 1,426,397 | -0.36(-1.88%) |
Nov 06, 2012 | 19.22 | 19.48 | 19.16 | 19.27 | 1,626,345 | +0.10(+0.51%) |
Nov 05, 2012 | 19.13 | 19.39 | 19.05 | 19.17 | 889,837 | -0.10(-0.51%) |
Nov 02, 2012 | 19.69 | 19.76 | 19.27 | 19.27 | 1,289,308 | -0.31(-1.60%) |