Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.84 | 19.23 | 18.84 | 19.17 | 52,060 | +0.23(+1.20%) |
Jan 30, 2013 | 19.80 | 19.83 | 18.92 | 18.94 | 151,983 | -0.98(-4.91%) |
Jan 29, 2013 | 20.39 | 20.52 | 19.51 | 19.92 | 82,064 | -1.39(-6.53%) |
Jan 28, 2013 | 21.20 | 21.69 | 20.93 | 21.31 | 48,470 | +0.23(+1.07%) |
Jan 25, 2013 | 21.14 | 21.20 | 20.81 | 21.09 | 33,209 | -0.02(-0.12%) |
Jan 24, 2013 | 21.13 | 21.30 | 20.94 | 21.11 | 23,607 | +0.08(+0.38%) |
Jan 23, 2013 | 21.65 | 21.71 | 20.95 | 21.03 | 27,505 | -0.70(-3.24%) |
Jan 22, 2013 | 21.44 | 21.73 | 21.16 | 21.73 | 37,008 | +0.31(+1.44%) |
Jan 18, 2013 | 21.29 | 21.53 | 21.16 | 21.43 | 27,641 | +0.08(+0.38%) |
Jan 17, 2013 | 20.69 | 21.60 | 20.59 | 21.35 | 32,785 | +0.79(+3.86%) |
Jan 16, 2013 | 20.51 | 20.67 | 20.37 | 20.55 | 7,492 | +0.03(+0.16%) |
Jan 15, 2013 | 20.90 | 20.90 | 20.33 | 20.52 | 176,431 | -0.57(-2.69%) |
Jan 14, 2013 | 21.35 | 21.35 | 21.00 | 21.09 | 41,073 | -0.27(-1.25%) |
Jan 11, 2013 | 21.74 | 21.76 | 21.24 | 21.35 | 17,668 | -0.35(-1.60%) |
Jan 10, 2013 | 21.96 | 21.96 | 21.44 | 21.70 | 35,031 | -0.11(-0.52%) |
Jan 09, 2013 | 22.07 | 22.07 | 21.60 | 21.81 | 9,472 | -0.10(-0.44%) |
Jan 08, 2013 | 21.37 | 22.01 | 21.06 | 21.91 | 24,605 | +0.53(+2.46%) |
Jan 07, 2013 | 21.77 | 21.85 | 21.12 | 21.39 | 24,301 | -0.55(-2.51%) |
Jan 04, 2013 | 21.80 | 22.11 | 21.66 | 21.94 | 24,881 | +0.19(+0.89%) |
Jan 03, 2013 | 22.42 | 22.58 | 21.52 | 21.74 | 19,699 | -0.57(-2.57%) |
Jan 02, 2013 | 21.62 | 22.56 | 21.05 | 22.32 | 67,796 | +1.27(+6.04%) |
Dec 31, 2012 | 20.54 | 21.18 | 20.34 | 21.05 | 30,579 | +0.59(+2.89%) |
Dec 28, 2012 | 20.78 | 20.96 | 20.43 | 20.46 | 22,586 | -0.57(-2.69%) |
Dec 27, 2012 | 21.31 | 21.31 | 20.73 | 21.02 | 23,219 | -0.32(-1.52%) |
Dec 26, 2012 | 21.83 | 21.83 | 21.06 | 21.35 | 20,981 | -0.11(-0.49%) |
Dec 24, 2012 | 21.78 | 21.78 | 21.04 | 21.45 | 27,000 | -0.33(-1.52%) |
Dec 21, 2012 | 21.82 | 22.05 | 21.48 | 21.78 | 144,107 | -0.15(-0.66%) |
Dec 20, 2012 | 21.77 | 21.97 | 21.45 | 21.93 | 34,218 | +0.11(+0.48%) |
Dec 19, 2012 | 21.90 | 22.02 | 20.90 | 21.82 | 11,585 | -0.06(-0.26%) |
Dec 18, 2012 | 21.32 | 21.89 | 21.18 | 21.88 | 36,029 | +0.67(+3.15%) |
Dec 17, 2012 | 20.38 | 21.31 | 20.38 | 21.21 | 30,818 | +1.00(+4.95%) |
Dec 14, 2012 | 20.23 | 20.33 | 20.08 | 20.21 | 34,240 | -0.11(-0.56%) |
Dec 13, 2012 | 20.31 | 20.78 | 20.31 | 20.32 | 19,211 | +0.02(+0.12%) |
Dec 12, 2012 | 20.96 | 20.96 | 20.23 | 20.30 | 15,509 | +1.35(+7.15%) |
Dec 12, 2012 | 19.21 | 19.22 | 18.95 | 18.95 | 1,488 | -1.90(-9.13%) |
Dec 11, 2012 | 21.02 | 21.04 | 20.52 | 20.85 | 55,575 | +1.71(+8.93%) |
Dec 11, 2012 | 19.13 | 19.21 | 19.13 | 19.14 | 649 | -1.67(-8.02%) |
Dec 10, 2012 | 21.08 | 21.13 | 20.62 | 20.81 | 40,291 | +1.74(+9.13%) |
Dec 10, 2012 | 19.09 | 19.09 | 19.07 | 19.07 | 1,364 | -2.01(-9.53%) |
Dec 07, 2012 | 22.23 | 22.49 | 20.82 | 21.07 | 64,524 | -0.95(-4.32%) |
Dec 06, 2012 | 22.21 | 22.21 | 21.83 | 22.02 | 13,498 | -0.15(-0.65%) |
Dec 05, 2012 | 22.31 | 22.37 | 21.28 | 22.17 | 73,267 | -0.07(-0.33%) |
Dec 04, 2012 | 21.92 | 22.40 | 21.30 | 22.24 | 60,185 | +1.14(+5.43%) |
Nov 30, 2012 | 21.71 | 21.71 | 20.65 | 21.10 | 98,511 | -0.52(-2.39%) |
Nov 29, 2012 | 21.11 | 21.69 | 21.02 | 21.61 | 16,322 | +0.77(+3.67%) |
Nov 28, 2012 | 20.82 | 20.94 | 20.43 | 20.85 | 12,573 | -0.14(-0.65%) |
Nov 27, 2012 | 20.97 | 21.17 | 20.91 | 20.98 | 18,027 | -0.06(-0.31%) |
Nov 26, 2012 | 21.19 | 21.19 | 20.65 | 21.05 | 23,758 | -0.26(-1.21%) |
Nov 23, 2012 | 20.78 | 21.31 | 20.74 | 21.31 | 33,577 | +0.52(+2.48%) |
Nov 21, 2012 | 21.53 | 21.53 | 20.57 | 20.79 | 14,857 | -0.60(-2.83%) |
Nov 20, 2012 | 21.17 | 21.70 | 20.91 | 21.40 | 16,500 | +0.24(+1.14%) |
Nov 19, 2012 | 20.69 | 21.35 | 20.65 | 21.15 | 26,365 | +0.67(+3.25%) |
Nov 16, 2012 | 20.28 | 20.60 | 20.08 | 20.49 | 54,637 | +0.17(+0.83%) |
Nov 15, 2012 | 20.08 | 20.62 | 20.08 | 20.32 | 24,625 | +0.26(+1.28%) |
Nov 14, 2012 | 20.66 | 20.66 | 20.00 | 20.06 | 43,161 | -0.50(-2.42%) |
Nov 13, 2012 | 20.53 | 20.82 | 20.29 | 20.56 | 50,622 | -0.15(-0.74%) |
Nov 12, 2012 | 20.52 | 20.83 | 20.17 | 20.71 | 32,411 | +0.38(+1.86%) |
Nov 09, 2012 | 20.03 | 20.56 | 19.94 | 20.33 | 79,649 | -0.24(-1.17%) |
Nov 08, 2012 | 21.52 | 21.75 | 20.57 | 20.58 | 53,117 | -0.80(-3.76%) |
Nov 07, 2012 | 22.25 | 22.52 | 20.95 | 21.38 | 40,531 | -1.08(-4.83%) |
Nov 06, 2012 | 22.29 | 22.63 | 22.29 | 22.46 | 15,106 | +0.21(+0.94%) |
Nov 05, 2012 | 22.23 | 22.62 | 22.09 | 22.25 | 23,993 | -0.05(-0.22%) |
Nov 02, 2012 | 23.11 | 23.24 | 22.23 | 22.30 | 61,682 | -0.75(-3.24%) |