Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.97 | 22.09 | 21.96 | 22.02 | 19,440 | -0.06(-0.25%) |
Jan 30, 2013 | 22.12 | 22.20 | 22.07 | 22.07 | 28,815 | -0.00(-0.01%) |
Jan 29, 2013 | 21.96 | 22.09 | 21.94 | 22.08 | 15,693 | +0.11(+0.51%) |
Jan 28, 2013 | 22.09 | 22.10 | 21.96 | 21.96 | 23,436 | +0.12(+0.55%) |
Jan 25, 2013 | 21.72 | 21.90 | 21.68 | 21.84 | 18,572 | +0.46(+2.16%) |
Jan 24, 2013 | 21.35 | 21.49 | 21.35 | 21.38 | 3,019 | +0.07(+0.31%) |
Jan 23, 2013 | 21.30 | 21.32 | 21.29 | 21.32 | 3,400 | -0.06(-0.26%) |
Jan 22, 2013 | 21.55 | 21.56 | 21.34 | 21.37 | 8,733 | -0.08(-0.39%) |
Jan 18, 2013 | 21.53 | 21.53 | 21.43 | 21.45 | 10,258 | -0.15(-0.69%) |
Jan 17, 2013 | 21.57 | 21.64 | 21.54 | 21.60 | 25,434 | +0.25(+1.17%) |
Jan 16, 2013 | 21.29 | 21.37 | 21.29 | 21.35 | 8,551 | -0.05(-0.22%) |
Jan 15, 2013 | 21.35 | 21.40 | 21.31 | 21.40 | 5,978 | -0.15(-0.70%) |
Jan 14, 2013 | 21.45 | 21.56 | 21.45 | 21.55 | 1,404 | -0.07(-0.33%) |
Jan 11, 2013 | 21.84 | 21.84 | 21.62 | 21.62 | 3,241 | -0.14(-0.64%) |
Jan 10, 2013 | 21.76 | 21.79 | 21.73 | 21.76 | 1,653 | +0.19(+0.86%) |
Jan 09, 2013 | 21.60 | 21.65 | 21.53 | 21.57 | 3,209 | -0.03(-0.15%) |
Jan 08, 2013 | 21.70 | 21.70 | 21.60 | 21.61 | 7,384 | -0.19(-0.89%) |
Jan 07, 2013 | 21.78 | 21.87 | 21.76 | 21.80 | 9,497 | -0.01(-0.07%) |
Jan 04, 2013 | 21.92 | 22.00 | 21.82 | 21.82 | 28,064 | -0.02(-0.08%) |
Jan 03, 2013 | 21.54 | 21.85 | 21.52 | 21.83 | 28,982 | +0.33(+1.55%) |
Jan 02, 2013 | 21.48 | 21.50 | 21.46 | 21.50 | 8,157 | +0.23(+1.07%) |
Dec 31, 2012 | 21.00 | 21.27 | 20.96 | 21.27 | 19,715 | +0.31(+1.47%) |
Dec 28, 2012 | 20.95 | 21.00 | 20.93 | 20.96 | 7,582 | -0.11(-0.53%) |
Dec 27, 2012 | 21.14 | 21.14 | 20.95 | 21.07 | 24,171 | -0.12(-0.58%) |
Dec 26, 2012 | 21.23 | 21.23 | 21.16 | 21.20 | 2,488 | -0.11(-0.51%) |
Dec 24, 2012 | 21.33 | 21.33 | 21.31 | 21.31 | 756 | +0.03(+0.13%) |
Dec 21, 2012 | 21.16 | 21.28 | 21.16 | 21.28 | 22,195 | -0.13(-0.60%) |
Dec 20, 2012 | 21.32 | 21.44 | 21.32 | 21.41 | 8,070 | -0.03(-0.13%) |
Dec 19, 2012 | 21.49 | 21.49 | 21.39 | 21.44 | 11,080 | -0.15(-0.69%) |
Dec 18, 2012 | 21.41 | 21.63 | 21.33 | 21.58 | 33,673 | +0.27(+1.26%) |
Dec 17, 2012 | 21.08 | 21.35 | 21.08 | 21.32 | 12,546 | +0.28(+1.32%) |
Dec 14, 2012 | 21.03 | 21.05 | 20.99 | 21.04 | 1,977 | -0.11(-0.53%) |
Dec 13, 2012 | 21.07 | 21.17 | 21.04 | 21.15 | 18,967 | +0.13(+0.63%) |
Dec 12, 2012 | 20.81 | 21.02 | 20.81 | 21.02 | 15,926 | +0.25(+1.19%) |
Dec 11, 2012 | 20.80 | 20.82 | 20.76 | 20.77 | 10,188 | +0.13(+0.63%) |
Dec 10, 2012 | 20.69 | 20.69 | 20.64 | 20.64 | 3,765 | -0.05(-0.25%) |
Dec 07, 2012 | 20.70 | 20.72 | 20.60 | 20.69 | 20,098 | +0.16(+0.78%) |
Dec 06, 2012 | 20.49 | 20.53 | 20.45 | 20.53 | 26,153 | -0.03(-0.16%) |
Dec 05, 2012 | 20.53 | 20.57 | 20.51 | 20.57 | 15,793 | -0.13(-0.64%) |
Dec 04, 2012 | 20.70 | 20.70 | 20.70 | 20.70 | 378 | -0.02(-0.09%) |
Nov 30, 2012 | 20.70 | 20.72 | 20.70 | 20.72 | 1,102 | -0.02(-0.11%) |
Nov 29, 2012 | 20.76 | 20.80 | 20.71 | 20.74 | 5,220 | -0.05(-0.25%) |
Nov 28, 2012 | 20.70 | 20.79 | 20.70 | 20.79 | 8,751 | -0.10(-0.50%) |
Nov 27, 2012 | 20.95 | 20.97 | 20.89 | 20.90 | 5,785 | -0.08(-0.40%) |
Nov 26, 2012 | 20.99 | 20.99 | 20.95 | 20.98 | 1,188 | -0.13(-0.61%) |
Nov 23, 2012 | 21.11 | 21.12 | 21.10 | 21.11 | 7,179 | +0.00(+0.00%) |
Nov 21, 2012 | 21.10 | 21.14 | 21.07 | 21.11 | 28,215 | +0.14(+0.66%) |
Nov 20, 2012 | 20.83 | 20.97 | 20.83 | 20.97 | 19,523 | +0.19(+0.89%) |
Nov 19, 2012 | 20.81 | 20.85 | 20.78 | 20.79 | 10,912 | +0.11(+0.54%) |
Nov 16, 2012 | 20.71 | 20.71 | 20.56 | 20.68 | 16,968 | -0.01(-0.07%) |
Nov 15, 2012 | 20.76 | 20.76 | 20.66 | 20.69 | 6,102 | -0.00(-0.02%) |
Nov 14, 2012 | 20.84 | 20.84 | 20.70 | 20.70 | 8,541 | -0.02(-0.09%) |
Nov 13, 2012 | 20.70 | 20.74 | 20.70 | 20.71 | 9,261 | -0.09(-0.44%) |
Nov 12, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 5,674 | +0.00(+0.01%) |
Nov 09, 2012 | 20.81 | 20.94 | 20.80 | 20.80 | 12,295 | -0.01(-0.05%) |
Nov 08, 2012 | 21.10 | 21.17 | 20.75 | 20.82 | 8,532 | -0.32(-1.53%) |
Nov 07, 2012 | 21.11 | 21.15 | 20.98 | 21.14 | 13,003 | -0.42(-1.93%) |
Nov 06, 2012 | 21.43 | 21.56 | 21.41 | 21.56 | 3,819 | +0.18(+0.82%) |
Nov 05, 2012 | 21.39 | 21.41 | 21.34 | 21.38 | 6,683 | -0.19(-0.86%) |
Nov 02, 2012 | 21.69 | 21.69 | 21.57 | 21.57 | 7,060 | +0.00(+0.00%) |