Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.56 | 23.96 | 23.46 | 23.84 | 2,031,593 | +0.25(+1.06%) |
Jan 30, 2013 | 23.64 | 23.74 | 23.44 | 23.59 | 1,203,973 | -0.04(-0.17%) |
Jan 29, 2013 | 23.61 | 23.83 | 23.42 | 23.63 | 1,807,864 | +0.02(+0.08%) |
Jan 28, 2013 | 23.87 | 23.93 | 23.40 | 23.61 | 1,592,295 | -0.13(-0.55%) |
Jan 25, 2013 | 23.42 | 23.90 | 23.27 | 23.74 | 2,103,099 | +0.41(+1.76%) |
Jan 24, 2013 | 23.10 | 23.49 | 23.10 | 23.33 | 1,654,224 | +0.24(+1.04%) |
Jan 23, 2013 | 23.27 | 23.43 | 22.91 | 23.09 | 2,699,108 | -0.28(-1.20%) |
Jan 22, 2013 | 23.12 | 23.46 | 22.96 | 23.37 | 2,689,413 | +0.16(+0.69%) |
Jan 18, 2013 | 22.92 | 23.25 | 22.74 | 23.21 | 2,905,235 | +0.24(+1.04%) |
Jan 17, 2013 | 22.75 | 23.02 | 22.65 | 22.97 | 2,862,543 | +0.32(+1.41%) |
Jan 16, 2013 | 22.73 | 22.75 | 22.48 | 22.65 | 1,654,639 | -0.08(-0.35%) |
Jan 15, 2013 | 22.38 | 22.75 | 22.38 | 22.73 | 1,562,712 | +0.17(+0.75%) |
Jan 14, 2013 | 22.20 | 22.56 | 22.16 | 22.56 | 2,340,668 | +0.21(+0.94%) |
Jan 11, 2013 | 22.66 | 22.73 | 22.18 | 22.35 | 3,026,169 | -0.33(-1.46%) |
Jan 10, 2013 | 22.44 | 22.75 | 22.32 | 22.68 | 4,103,310 | +0.32(+1.43%) |
Jan 09, 2013 | 22.04 | 23.22 | 21.74 | 22.36 | 8,134,309 | +1.47(+7.04%) |
Jan 08, 2013 | 20.69 | 21.02 | 20.63 | 20.89 | 4,073,933 | +0.23(+1.11%) |
Jan 07, 2013 | 20.51 | 20.67 | 20.42 | 20.66 | 1,087,042 | +0.06(+0.29%) |
Jan 04, 2013 | 20.79 | 20.95 | 20.56 | 20.60 | 1,780,454 | -0.12(-0.58%) |
Jan 03, 2013 | 20.47 | 20.87 | 20.39 | 20.72 | 2,372,651 | +0.25(+1.22%) |
Jan 02, 2013 | 20.58 | 20.61 | 20.02 | 20.47 | 2,741,482 | +0.45(+2.25%) |
Dec 31, 2012 | 19.92 | 20.09 | 19.76 | 20.02 | 1,576,771 | +0.11(+0.55%) |
Dec 28, 2012 | 20.00 | 20.09 | 19.89 | 19.91 | 1,791,758 | -0.21(-1.04%) |
Dec 27, 2012 | 20.21 | 20.28 | 19.89 | 20.12 | 1,665,739 | -0.11(-0.54%) |
Dec 26, 2012 | 20.36 | 20.46 | 20.14 | 20.23 | 1,043,645 | -0.17(-0.83%) |
Dec 24, 2012 | 20.55 | 20.57 | 20.27 | 20.40 | 567,480 | -0.19(-0.92%) |
Dec 21, 2012 | 20.24 | 20.63 | 20.16 | 20.59 | 3,021,331 | +0.17(+0.83%) |
Dec 20, 2012 | 20.38 | 20.49 | 20.31 | 20.42 | 1,461,716 | +0.03(+0.15%) |
Dec 19, 2012 | 20.40 | 20.46 | 20.22 | 20.39 | 1,797,452 | -0.07(-0.34%) |
Dec 18, 2012 | 19.89 | 20.49 | 19.80 | 20.46 | 2,434,604 | +0.67(+3.39%) |
Dec 17, 2012 | 19.71 | 19.84 | 19.65 | 19.79 | 1,395,178 | +0.09(+0.46%) |
Dec 14, 2012 | 19.75 | 19.97 | 19.66 | 19.70 | 1,381,863 | -0.12(-0.61%) |
Dec 13, 2012 | 19.83 | 19.93 | 19.68 | 19.82 | 2,018,629 | -0.01(-0.05%) |
Dec 12, 2012 | 20.05 | 20.10 | 19.73 | 19.83 | 2,263,749 | -0.25(-1.25%) |
Dec 11, 2012 | 19.75 | 20.13 | 19.74 | 20.08 | 3,213,034 | +0.37(+1.88%) |
Dec 10, 2012 | 19.43 | 19.75 | 19.36 | 19.71 | 3,231,685 | +0.18(+0.92%) |
Dec 07, 2012 | 19.43 | 19.58 | 19.24 | 19.53 | 5,690,880 | +0.28(+1.45%) |
Dec 06, 2012 | 19.13 | 19.40 | 19.10 | 19.25 | 2,476,405 | +0.01(+0.05%) |
Dec 05, 2012 | 18.94 | 19.27 | 18.86 | 19.24 | 5,451,546 | +0.37(+1.96%) |
Dec 04, 2012 | 18.65 | 18.94 | 18.51 | 18.87 | 5,802,312 | -0.21(-1.10%) |
Nov 30, 2012 | 18.97 | 19.12 | 18.83 | 19.08 | 4,730,562 | +0.09(+0.47%) |
Nov 29, 2012 | 19.09 | 19.16 | 18.89 | 18.99 | 4,434,149 | +0.02(+0.11%) |
Nov 28, 2012 | 18.83 | 19.05 | 18.72 | 18.97 | 4,708,240 | +0.15(+0.80%) |
Nov 27, 2012 | 19.46 | 19.68 | 18.74 | 18.82 | 4,732,408 | -0.62(-3.19%) |
Nov 26, 2012 | 19.38 | 19.52 | 19.28 | 19.44 | 2,699,331 | -0.04(-0.21%) |
Nov 23, 2012 | 19.40 | 19.60 | 19.28 | 19.48 | 664,122 | +0.19(+0.98%) |
Nov 21, 2012 | 19.15 | 19.44 | 19.05 | 19.29 | 2,960,399 | +0.14(+0.73%) |
Nov 20, 2012 | 19.45 | 19.66 | 19.11 | 19.15 | 3,644,419 | -0.29(-1.47%) |
Nov 19, 2012 | 19.69 | 19.91 | 19.40 | 19.43 | 3,940,160 | -0.07(-0.33%) |
Nov 16, 2012 | 19.39 | 19.61 | 19.24 | 19.50 | 3,260,550 | +0.07(+0.36%) |
Nov 15, 2012 | 19.83 | 19.90 | 19.30 | 19.43 | 4,550,486 | -0.43(-2.17%) |
Nov 14, 2012 | 20.26 | 20.50 | 19.81 | 19.86 | 3,022,714 | -0.39(-1.93%) |
Nov 13, 2012 | 19.69 | 20.32 | 19.62 | 20.25 | 8,484,445 | -0.14(-0.69%) |
Nov 12, 2012 | 20.40 | 20.49 | 20.19 | 20.39 | 2,409,989 | +0.07(+0.34%) |
Nov 09, 2012 | 20.03 | 20.38 | 19.81 | 20.32 | 3,408,806 | +0.25(+1.25%) |
Nov 08, 2012 | 20.24 | 20.30 | 19.90 | 20.07 | 2,370,299 | -0.27(-1.32%) |
Nov 07, 2012 | 20.71 | 20.73 | 20.24 | 20.34 | 2,001,038 | -0.49(-2.36%) |
Nov 06, 2012 | 21.02 | 21.11 | 20.75 | 20.83 | 2,096,307 | -0.07(-0.33%) |
Nov 05, 2012 | 20.84 | 21.02 | 20.64 | 20.90 | 1,350,745 | -0.01(-0.05%) |
Nov 02, 2012 | 21.14 | 21.31 | 20.90 | 20.91 | 2,362,518 | -0.15(-0.71%) |