Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.97 | 22.97 | 22.82 | 22.84 | 24,067 | -0.01(-0.04%) |
Jan 30, 2013 | 22.86 | 22.95 | 22.85 | 22.85 | 13,515 | -0.01(-0.04%) |
Jan 29, 2013 | 22.93 | 22.93 | 22.67 | 22.86 | 19,829 | +0.09(+0.42%) |
Jan 28, 2013 | 22.88 | 22.88 | 22.59 | 22.77 | 22,876 | -0.01(-0.04%) |
Jan 25, 2013 | 22.49 | 22.83 | 22.49 | 22.77 | 4,900 | +0.46(+2.05%) |
Jan 24, 2013 | 22.26 | 22.42 | 22.25 | 22.32 | 21,768 | +0.19(+0.86%) |
Jan 23, 2013 | 22.19 | 22.19 | 22.01 | 22.13 | 31,149 | -0.07(-0.31%) |
Jan 22, 2013 | 22.25 | 22.25 | 22.07 | 22.20 | 46,762 | +0.13(+0.59%) |
Jan 18, 2013 | 22.18 | 22.18 | 21.98 | 22.07 | 8,565 | -0.00(-0.00%) |
Jan 17, 2013 | 22.00 | 22.07 | 21.86 | 22.07 | 5,662 | +0.27(+1.23%) |
Jan 16, 2013 | 21.84 | 21.84 | 21.75 | 21.80 | 5,159 | -0.01(-0.04%) |
Jan 15, 2013 | 21.91 | 21.91 | 21.66 | 21.81 | 7,380 | -0.25(-1.13%) |
Jan 14, 2013 | 22.15 | 22.15 | 21.98 | 22.06 | 4,824 | +0.07(+0.31%) |
Jan 11, 2013 | 22.16 | 22.16 | 21.95 | 21.99 | 6,556 | -0.11(-0.51%) |
Jan 10, 2013 | 21.97 | 22.11 | 21.96 | 22.10 | 7,092 | +0.37(+1.71%) |
Jan 09, 2013 | 21.81 | 21.81 | 21.53 | 21.73 | 23,118 | +0.09(+0.44%) |
Jan 08, 2013 | 21.91 | 21.94 | 21.51 | 21.64 | 25,204 | -0.25(-1.14%) |
Jan 07, 2013 | 21.82 | 21.94 | 21.72 | 21.89 | 22,565 | +0.21(+0.95%) |
Jan 04, 2013 | 21.80 | 21.80 | 21.59 | 21.68 | 7,015 | +0.02(+0.08%) |
Jan 03, 2013 | 21.81 | 21.84 | 21.63 | 21.66 | 26,436 | -0.28(-1.29%) |
Jan 02, 2013 | 21.90 | 21.95 | 21.70 | 21.95 | 67,358 | +0.32(+1.47%) |
Dec 31, 2012 | 21.16 | 21.81 | 21.16 | 21.63 | 56,940 | +0.38(+1.79%) |
Dec 28, 2012 | 21.48 | 21.48 | 21.16 | 21.25 | 24,236 | -0.04(-0.19%) |
Dec 27, 2012 | 21.56 | 21.57 | 21.09 | 21.29 | 31,723 | +0.02(+0.07%) |
Dec 26, 2012 | 21.25 | 21.34 | 21.19 | 21.27 | 9,448 | +0.15(+0.69%) |
Dec 24, 2012 | 21.13 | 21.13 | 21.13 | 21.13 | 116 | -0.19(-0.89%) |
Dec 21, 2012 | 21.42 | 21.42 | 21.32 | 21.32 | 1,009 | -0.24(-1.12%) |
Dec 20, 2012 | 21.34 | 21.89 | 21.34 | 21.56 | 13,427 | +0.38(+1.78%) |
Dec 19, 2012 | 21.17 | 21.21 | 21.01 | 21.18 | 9,123 | +0.30(+1.45%) |
Dec 18, 2012 | 20.76 | 20.88 | 20.71 | 20.88 | 5,574 | +0.09(+0.41%) |
Dec 17, 2012 | 20.62 | 20.86 | 20.62 | 20.79 | 30,378 | -0.04(-0.21%) |
Dec 14, 2012 | 20.70 | 20.95 | 20.64 | 20.84 | 31,021 | +0.15(+0.71%) |
Dec 13, 2012 | 20.77 | 20.89 | 20.60 | 20.69 | 143,778 | -0.03(-0.17%) |
Dec 12, 2012 | 20.74 | 21.10 | 20.52 | 20.72 | 23,927 | +0.05(+0.25%) |
Dec 11, 2012 | 20.67 | 20.83 | 20.55 | 20.67 | 26,304 | +0.16(+0.76%) |
Dec 10, 2012 | 20.54 | 20.54 | 20.34 | 20.52 | 30,317 | -0.03(-0.13%) |
Dec 07, 2012 | 20.72 | 20.72 | 20.34 | 20.54 | 135,124 | -0.12(-0.58%) |
Dec 06, 2012 | 20.42 | 21.27 | 20.38 | 20.66 | 708,804 | +0.13(+0.63%) |
Dec 05, 2012 | 20.35 | 20.53 | 20.32 | 20.53 | 10,323 | +0.15(+0.72%) |
Dec 04, 2012 | 20.07 | 20.39 | 19.98 | 20.39 | 10,518 | +0.04(+0.21%) |
Nov 30, 2012 | 20.97 | 20.97 | 20.29 | 20.34 | 9,749 | +0.00(+0.00%) |
Nov 29, 2012 | 20.27 | 20.34 | 20.14 | 20.34 | 11,947 | +0.30(+1.51%) |
Nov 28, 2012 | 19.84 | 20.07 | 19.83 | 20.04 | 6,829 | +0.14(+0.69%) |
Nov 27, 2012 | 19.82 | 20.11 | 19.82 | 19.90 | 1,061 | +0.16(+0.83%) |
Nov 26, 2012 | 19.64 | 19.91 | 19.63 | 19.74 | 39,196 | +0.31(+1.60%) |
Nov 21, 2012 | 19.61 | 19.43 | 19.43 | 19.43 | 2,436 | +0.08(+0.40%) |
Nov 20, 2012 | 19.09 | 19.39 | 19.09 | 19.35 | 1,234 | -0.24(-1.23%) |
Nov 19, 2012 | 19.01 | 19.59 | 19.01 | 19.59 | 1,673 | +0.87(+4.65%) |
Nov 16, 2012 | 18.96 | 18.96 | 18.60 | 18.72 | 6,982 | -0.25(-1.32%) |
Nov 15, 2012 | 18.71 | 19.09 | 18.71 | 18.97 | 15,929 | -0.10(-0.54%) |
Nov 14, 2012 | 19.56 | 19.56 | 18.90 | 19.08 | 10,827 | -0.10(-0.54%) |
Nov 13, 2012 | 19.09 | 19.28 | 19.09 | 19.18 | 1,868 | -0.11(-0.58%) |
Nov 12, 2012 | 19.91 | 20.21 | 19.02 | 19.29 | 15,058 | +0.26(+1.36%) |
Nov 09, 2012 | 19.03 | 19.03 | 19.03 | 19.03 | 17,400 | -0.69(-3.50%) |
Nov 07, 2012 | 19.75 | 19.72 | 19.72 | 19.72 | 58,930 | -0.24(-1.21%) |
Nov 06, 2012 | 19.87 | 19.99 | 19.78 | 19.96 | 25,038 | +0.14(+0.70%) |
Nov 05, 2012 | 19.59 | 19.95 | 19.59 | 19.83 | 69,936 | +0.27(+1.37%) |
Nov 02, 2012 | 19.68 | 19.68 | 19.55 | 19.56 | 2,129 | +0.15(+0.76%) |