Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.78 | 20.04 | 19.39 | 19.81 | 3,397,163 | -0.18(-0.90%) |
Jan 30, 2013 | 19.70 | 20.20 | 19.49 | 19.99 | 4,046,985 | -0.07(-0.35%) |
Jan 29, 2013 | 19.68 | 20.26 | 19.62 | 20.06 | 4,614,436 | +0.24(+1.21%) |
Jan 28, 2013 | 19.69 | 19.92 | 19.01 | 19.82 | 5,889,415 | +0.18(+0.92%) |
Jan 25, 2013 | 22.00 | 22.00 | 19.07 | 19.64 | 16,065,642 | -3.06(-13.48%) |
Jan 24, 2013 | 23.91 | 24.60 | 22.55 | 22.70 | 5,457,399 | -0.89(-3.77%) |
Jan 23, 2013 | 23.98 | 24.02 | 23.26 | 23.59 | 2,829,626 | -0.30(-1.26%) |
Jan 22, 2013 | 24.70 | 24.79 | 23.57 | 23.89 | 3,717,850 | -0.60(-2.45%) |
Jan 18, 2013 | 24.47 | 24.86 | 23.93 | 24.49 | 2,526,634 | +0.49(+2.04%) |
Jan 17, 2013 | 24.35 | 24.62 | 23.89 | 24.00 | 2,421,714 | -0.34(-1.40%) |
Jan 16, 2013 | 24.38 | 24.68 | 23.95 | 24.34 | 2,743,757 | -0.23(-0.94%) |
Jan 15, 2013 | 24.38 | 24.80 | 23.46 | 24.57 | 2,830,886 | +0.28(+1.15%) |
Jan 14, 2013 | 24.17 | 24.49 | 23.77 | 24.29 | 1,566,859 | +0.01(+0.04%) |
Jan 11, 2013 | 23.81 | 24.46 | 23.81 | 24.28 | 1,856,692 | +0.34(+1.42%) |
Jan 10, 2013 | 23.57 | 24.03 | 23.23 | 23.94 | 2,267,991 | +0.37(+1.57%) |
Jan 09, 2013 | 23.55 | 24.01 | 23.36 | 23.57 | 1,645,810 | +0.21(+0.90%) |
Jan 08, 2013 | 23.75 | 23.90 | 23.18 | 23.36 | 1,031,255 | -0.34(-1.44%) |
Jan 07, 2013 | 23.93 | 24.33 | 23.27 | 23.70 | 2,594,503 | +0.11(+0.47%) |
Jan 04, 2013 | 22.88 | 23.61 | 22.88 | 23.59 | 1,045,591 | +0.24(+1.03%) |
Jan 03, 2013 | 22.89 | 23.45 | 22.86 | 23.35 | 2,697,047 | +0.19(+0.82%) |
Jan 02, 2013 | 23.41 | 23.51 | 22.95 | 23.16 | 1,655,761 | +0.52(+2.30%) |
Dec 31, 2012 | 22.35 | 22.70 | 21.90 | 22.64 | 876,311 | +0.61(+2.77%) |
Dec 28, 2012 | 22.00 | 22.44 | 21.80 | 22.03 | 1,364,378 | -0.31(-1.39%) |
Dec 27, 2012 | 22.55 | 22.79 | 22.20 | 22.34 | 998,288 | -0.20(-0.89%) |
Dec 26, 2012 | 22.79 | 22.91 | 22.53 | 22.54 | 1,078,558 | +0.13(+0.58%) |
Dec 24, 2012 | 22.85 | 22.91 | 22.11 | 22.41 | 917,546 | -0.21(-0.93%) |
Dec 21, 2012 | 22.72 | 22.94 | 22.37 | 22.62 | 1,363,702 | -0.04(-0.18%) |
Dec 20, 2012 | 23.04 | 23.10 | 22.10 | 22.66 | 1,866,126 | -0.36(-1.56%) |
Dec 19, 2012 | 23.11 | 23.58 | 22.77 | 23.02 | 1,913,376 | -0.09(-0.39%) |
Dec 18, 2012 | 22.52 | 23.68 | 22.38 | 23.11 | 4,378,517 | +1.03(+4.66%) |
Dec 17, 2012 | 20.57 | 22.09 | 20.51 | 22.08 | 4,332,962 | +0.93(+4.40%) |
Dec 14, 2012 | 20.24 | 21.51 | 20.22 | 21.15 | 3,513,413 | +1.08(+5.38%) |
Dec 13, 2012 | 19.70 | 20.33 | 19.30 | 20.07 | 1,843,164 | +0.28(+1.41%) |
Dec 12, 2012 | 19.41 | 20.07 | 19.38 | 19.79 | 2,951,867 | +0.38(+1.96%) |
Dec 11, 2012 | 19.01 | 19.99 | 19.00 | 19.41 | 4,640,366 | +0.98(+5.32%) |
Dec 10, 2012 | 18.07 | 18.49 | 18.06 | 18.43 | 1,182,118 | +0.23(+1.26%) |
Dec 07, 2012 | 18.08 | 18.34 | 18.00 | 18.20 | 2,359,758 | +0.13(+0.72%) |
Dec 06, 2012 | 18.39 | 18.67 | 18.00 | 18.07 | 5,379,543 | +0.05(+0.28%) |
Dec 05, 2012 | 18.00 | 18.19 | 17.67 | 18.02 | 7,415,918 | +0.09(+0.50%) |
Dec 04, 2012 | 19.47 | 19.52 | 17.48 | 17.93 | 5,349,599 | -1.17(-6.13%) |
Nov 30, 2012 | 19.51 | 19.59 | 18.99 | 19.10 | 1,256,865 | -0.28(-1.44%) |
Nov 29, 2012 | 19.50 | 19.83 | 19.04 | 19.38 | 2,363,390 | -0.12(-0.62%) |
Nov 28, 2012 | 19.33 | 19.80 | 18.98 | 19.50 | 2,201,362 | +0.03(+0.15%) |
Nov 27, 2012 | 19.07 | 19.81 | 19.07 | 19.47 | 3,009,255 | +0.16(+0.83%) |
Nov 26, 2012 | 17.94 | 19.35 | 17.92 | 19.31 | 2,970,321 | +1.26(+6.98%) |
Nov 23, 2012 | 17.86 | 18.17 | 17.86 | 18.05 | 1,156,468 | +0.37(+2.09%) |
Nov 21, 2012 | 17.59 | 17.97 | 17.37 | 17.68 | 2,081,417 | -0.08(-0.45%) |
Nov 20, 2012 | 17.61 | 17.99 | 17.51 | 17.76 | 1,112,564 | +0.15(+0.85%) |
Nov 19, 2012 | 18.22 | 18.22 | 17.59 | 17.61 | 1,803,265 | +0.03(+0.17%) |
Nov 16, 2012 | 18.27 | 18.47 | 16.90 | 17.58 | 6,440,851 | -0.92(-4.98%) |
Nov 15, 2012 | 18.98 | 19.31 | 18.16 | 18.50 | 2,187,716 | -0.60(-3.14%) |
Nov 14, 2012 | 19.88 | 19.93 | 18.98 | 19.10 | 1,706,665 | -0.76(-3.83%) |
Nov 13, 2012 | 20.02 | 20.10 | 19.53 | 19.86 | 1,860,422 | -0.30(-1.49%) |
Nov 12, 2012 | 19.98 | 20.48 | 19.98 | 20.16 | 1,860,588 | +0.26(+1.31%) |
Nov 09, 2012 | 19.40 | 20.19 | 19.29 | 19.90 | 2,020,076 | +0.34(+1.74%) |
Nov 08, 2012 | 19.55 | 19.75 | 19.23 | 19.56 | 2,513,193 | -0.23(-1.16%) |
Nov 07, 2012 | 20.30 | 20.58 | 19.32 | 19.79 | 3,519,931 | -0.53(-2.61%) |
Nov 06, 2012 | 21.31 | 21.40 | 19.58 | 20.32 | 5,863,374 | +0.27(+1.35%) |
Nov 05, 2012 | 20.36 | 20.66 | 19.78 | 20.05 | 5,379,983 | -0.29(-1.43%) |
Nov 02, 2012 | 20.69 | 20.76 | 19.80 | 20.34 | 3,705,377 | +0.05(+0.24%) |