Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.20 | 21.35 | 20.15 | 21.07 | 271,642 | -0.09(-0.40%) |
Jan 30, 2013 | 21.39 | 21.41 | 21.07 | 21.16 | 150,888 | -0.32(-1.47%) |
Jan 29, 2013 | 21.34 | 21.61 | 20.84 | 21.48 | 132,660 | +0.15(+0.70%) |
Jan 28, 2013 | 21.35 | 21.48 | 21.26 | 21.32 | 79,944 | -0.05(-0.21%) |
Jan 25, 2013 | 21.25 | 21.56 | 21.22 | 21.37 | 133,808 | +0.27(+1.26%) |
Jan 24, 2013 | 21.12 | 21.42 | 20.91 | 21.11 | 174,276 | -0.04(-0.17%) |
Jan 23, 2013 | 21.56 | 21.61 | 21.09 | 21.14 | 128,706 | -0.38(-1.74%) |
Jan 22, 2013 | 21.02 | 21.80 | 21.02 | 21.52 | 326,426 | +0.45(+2.14%) |
Jan 18, 2013 | 20.99 | 21.20 | 20.99 | 21.07 | 197,098 | +0.03(+0.14%) |
Jan 17, 2013 | 20.55 | 21.20 | 20.55 | 21.04 | 385,720 | +0.53(+2.58%) |
Jan 16, 2013 | 20.42 | 20.66 | 20.36 | 20.50 | 100,156 | +0.00(+0.00%) |
Jan 15, 2013 | 20.28 | 20.54 | 20.21 | 20.50 | 210,918 | +0.08(+0.42%) |
Jan 14, 2013 | 20.57 | 20.70 | 20.32 | 20.42 | 168,480 | -0.17(-0.85%) |
Jan 11, 2013 | 20.14 | 20.81 | 20.11 | 20.59 | 441,284 | +0.62(+3.10%) |
Jan 10, 2013 | 20.14 | 20.29 | 19.78 | 19.98 | 169,176 | -0.13(-0.67%) |
Jan 09, 2013 | 19.80 | 20.21 | 19.80 | 20.11 | 257,688 | +0.31(+1.59%) |
Jan 08, 2013 | 19.97 | 20.18 | 19.66 | 19.80 | 144,646 | -0.22(-1.10%) |
Jan 07, 2013 | 19.91 | 20.05 | 19.86 | 20.02 | 198,694 | -0.04(-0.20%) |
Jan 04, 2013 | 19.81 | 20.16 | 19.59 | 20.05 | 221,388 | +0.29(+1.44%) |
Jan 03, 2013 | 19.74 | 19.88 | 19.56 | 19.77 | 348,860 | +0.00(+0.03%) |
Jan 02, 2013 | 19.60 | 19.82 | 19.45 | 19.77 | 672,328 | +0.28(+1.41%) |
Dec 31, 2012 | 19.12 | 19.50 | 18.79 | 19.49 | 230,792 | +0.36(+1.91%) |
Dec 28, 2012 | 19.11 | 19.34 | 19.00 | 19.12 | 189,338 | -0.14(-0.73%) |
Dec 27, 2012 | 19.16 | 19.30 | 18.90 | 19.27 | 243,020 | +0.07(+0.34%) |
Dec 26, 2012 | 19.39 | 19.39 | 19.11 | 19.20 | 237,848 | -0.19(-0.98%) |
Dec 24, 2012 | 19.32 | 19.41 | 18.95 | 19.39 | 181,096 | +0.04(+0.18%) |
Dec 21, 2012 | 19.07 | 19.38 | 18.64 | 19.36 | 649,396 | +0.21(+1.12%) |
Dec 20, 2012 | 18.84 | 19.19 | 18.84 | 19.14 | 238,868 | +0.26(+1.38%) |
Dec 19, 2012 | 18.77 | 19.01 | 18.30 | 18.88 | 296,632 | +0.09(+0.51%) |
Dec 18, 2012 | 18.48 | 18.80 | 17.71 | 18.79 | 807,552 | -0.08(-0.42%) |
Dec 17, 2012 | 19.26 | 19.32 | 18.69 | 18.86 | 471,326 | -0.43(-2.23%) |
Dec 14, 2012 | 19.66 | 19.73 | 19.28 | 19.30 | 165,292 | -0.40(-2.03%) |
Dec 13, 2012 | 19.92 | 20.04 | 19.66 | 19.70 | 80,730 | -0.24(-1.20%) |
Dec 12, 2012 | 20.09 | 20.30 | 19.76 | 19.93 | 162,710 | -0.08(-0.38%) |
Dec 11, 2012 | 20.08 | 20.16 | 19.91 | 20.01 | 539,844 | +0.02(+0.08%) |
Dec 10, 2012 | 19.83 | 20.00 | 19.74 | 20.00 | 126,100 | +0.13(+0.65%) |
Dec 07, 2012 | 19.94 | 19.94 | 19.77 | 19.86 | 75,650 | +0.08(+0.40%) |
Dec 06, 2012 | 19.89 | 20.05 | 19.64 | 19.79 | 189,374 | -0.18(-0.88%) |
Dec 05, 2012 | 20.04 | 20.07 | 19.85 | 19.96 | 359,864 | -0.04(-0.22%) |
Dec 04, 2012 | 19.72 | 20.04 | 19.52 | 20.00 | 257,684 | +0.62(+3.22%) |
Nov 30, 2012 | 19.38 | 19.45 | 19.18 | 19.38 | 199,164 | +0.07(+0.36%) |
Nov 29, 2012 | 19.27 | 19.43 | 19.11 | 19.31 | 93,136 | +0.18(+0.94%) |
Nov 28, 2012 | 19.07 | 19.13 | 18.67 | 19.13 | 129,410 | -0.05(-0.29%) |
Nov 27, 2012 | 19.38 | 19.41 | 19.11 | 19.18 | 892,144 | -0.24(-1.24%) |
Nov 26, 2012 | 19.18 | 19.46 | 19.12 | 19.43 | 242,252 | +0.16(+0.83%) |
Nov 23, 2012 | 19.11 | 19.27 | 18.92 | 19.27 | 62,754 | +0.25(+1.31%) |
Nov 21, 2012 | 18.98 | 19.24 | 18.82 | 19.02 | 209,808 | +0.07(+0.37%) |
Nov 20, 2012 | 18.64 | 18.95 | 18.57 | 18.95 | 205,452 | +0.22(+1.17%) |
Nov 19, 2012 | 18.50 | 18.73 | 18.36 | 18.73 | 234,806 | +0.42(+2.27%) |
Nov 16, 2012 | 17.82 | 18.49 | 17.82 | 18.31 | 396,468 | +0.31(+1.75%) |
Nov 15, 2012 | 18.32 | 18.50 | 17.86 | 18.00 | 302,546 | -0.29(-1.56%) |
Nov 14, 2012 | 18.52 | 18.69 | 18.25 | 18.28 | 279,752 | -0.12(-0.63%) |
Nov 13, 2012 | 18.55 | 18.86 | 18.40 | 18.40 | 232,846 | -0.33(-1.78%) |
Nov 12, 2012 | 18.82 | 18.95 | 18.64 | 18.73 | 177,050 | +0.02(+0.08%) |
Nov 09, 2012 | 18.62 | 19.00 | 18.55 | 18.71 | 102,650 | -0.04(-0.19%) |
Nov 08, 2012 | 19.08 | 19.24 | 18.71 | 18.75 | 245,330 | -0.35(-1.83%) |
Nov 07, 2012 | 19.54 | 19.54 | 18.90 | 19.10 | 513,892 | -0.68(-3.46%) |
Nov 06, 2012 | 19.39 | 19.87 | 19.34 | 19.79 | 170,542 | +0.46(+2.38%) |
Nov 05, 2012 | 19.15 | 19.39 | 18.86 | 19.32 | 147,542 | +0.23(+1.20%) |
Nov 02, 2012 | 19.36 | 19.36 | 18.80 | 19.09 | 350,108 | -0.25(-1.27%) |