Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.77 | 23.35 | 22.62 | 22.99 | 393,008 | +0.27(+1.19%) |
Jan 30, 2013 | 22.72 | 22.77 | 22.17 | 22.72 | 654,005 | -0.14(-0.61%) |
Jan 29, 2013 | 23.22 | 23.32 | 21.90 | 22.86 | 1,422,129 | -0.77(-3.26%) |
Jan 28, 2013 | 23.69 | 23.75 | 23.07 | 23.63 | 626,262 | -0.01(-0.04%) |
Jan 25, 2013 | 23.84 | 24.05 | 23.58 | 23.64 | 311,300 | -0.15(-0.63%) |
Jan 24, 2013 | 23.46 | 24.07 | 23.36 | 23.79 | 233,735 | +0.34(+1.45%) |
Jan 23, 2013 | 23.86 | 23.86 | 23.17 | 23.45 | 388,856 | -0.30(-1.26%) |
Jan 22, 2013 | 23.95 | 23.95 | 23.65 | 23.75 | 375,387 | -0.12(-0.50%) |
Jan 18, 2013 | 23.58 | 24.11 | 23.53 | 23.87 | 440,953 | +0.24(+1.02%) |
Jan 17, 2013 | 23.52 | 23.63 | 23.38 | 23.63 | 299,680 | +0.22(+0.94%) |
Jan 16, 2013 | 23.37 | 23.67 | 23.20 | 23.41 | 177,122 | -0.03(-0.13%) |
Jan 15, 2013 | 23.35 | 23.46 | 23.05 | 23.44 | 232,700 | +0.05(+0.21%) |
Jan 14, 2013 | 23.39 | 23.52 | 22.94 | 23.39 | 378,845 | -0.11(-0.47%) |
Jan 11, 2013 | 23.34 | 24.00 | 23.34 | 23.50 | 248,482 | +0.06(+0.26%) |
Jan 10, 2013 | 23.88 | 23.94 | 23.11 | 23.44 | 576,393 | -0.27(-1.14%) |
Jan 09, 2013 | 24.41 | 24.52 | 23.70 | 23.71 | 475,441 | -0.32(-1.33%) |
Jan 08, 2013 | 24.99 | 25.02 | 23.73 | 24.03 | 1,334,798 | -0.94(-3.76%) |
Jan 07, 2013 | 24.42 | 24.99 | 24.33 | 24.97 | 420,536 | +0.59(+2.42%) |
Jan 04, 2013 | 24.24 | 24.40 | 24.03 | 24.38 | 249,783 | +0.20(+0.83%) |
Jan 03, 2013 | 24.21 | 24.39 | 23.92 | 24.18 | 346,360 | -0.11(-0.45%) |
Jan 02, 2013 | 24.31 | 24.43 | 23.76 | 24.29 | 670,316 | +0.53(+2.23%) |
Dec 31, 2012 | 23.51 | 23.76 | 23.76 | 23.76 | 279,339 | +0.18(+0.76%) |
Dec 28, 2012 | 23.38 | 23.90 | 23.32 | 23.58 | 319,466 | +0.07(+0.30%) |
Dec 27, 2012 | 23.50 | 23.60 | 23.22 | 23.51 | 262,712 | -0.04(-0.17%) |
Dec 26, 2012 | 23.30 | 23.71 | 23.20 | 23.55 | 329,633 | +0.35(+1.51%) |
Dec 24, 2012 | 23.08 | 23.59 | 23.08 | 23.20 | 106,424 | +0.06(+0.26%) |
Dec 21, 2012 | 22.92 | 23.24 | 22.80 | 23.14 | 396,884 | +0.01(+0.04%) |
Dec 20, 2012 | 23.00 | 23.25 | 22.84 | 23.13 | 316,928 | -0.18(-0.77%) |
Dec 19, 2012 | 23.27 | 23.59 | 23.06 | 23.31 | 293,791 | +0.08(+0.34%) |
Dec 18, 2012 | 22.52 | 23.29 | 22.37 | 23.23 | 690,749 | +0.75(+3.34%) |
Dec 17, 2012 | 22.76 | 22.76 | 22.41 | 22.48 | 173,796 | -0.25(-1.10%) |
Dec 14, 2012 | 21.99 | 22.75 | 21.94 | 22.73 | 746,075 | +0.66(+2.99%) |
Dec 13, 2012 | 21.91 | 22.29 | 21.69 | 22.07 | 254,838 | -0.53(-2.35%) |
Dec 12, 2012 | 22.18 | 22.77 | 22.03 | 22.60 | 326,055 | +0.52(+2.36%) |
Dec 11, 2012 | 21.99 | 22.19 | 21.53 | 22.08 | 238,415 | +0.19(+0.87%) |
Dec 10, 2012 | 21.86 | 22.03 | 21.59 | 21.89 | 132,811 | +0.00(+0.00%) |
Dec 07, 2012 | 21.64 | 22.00 | 21.61 | 21.89 | 180,114 | +0.17(+0.78%) |
Dec 06, 2012 | 21.24 | 21.77 | 20.90 | 21.72 | 270,271 | +0.37(+1.73%) |
Dec 05, 2012 | 21.63 | 21.76 | 21.17 | 21.35 | 154,224 | -0.22(-1.02%) |
Dec 04, 2012 | 21.59 | 21.68 | 21.39 | 21.57 | 104,209 | -0.14(-0.64%) |
Nov 30, 2012 | 21.65 | 21.73 | 21.46 | 21.71 | 196,815 | +0.04(+0.18%) |
Nov 29, 2012 | 21.41 | 21.83 | 21.41 | 21.67 | 486,506 | +0.39(+1.83%) |
Nov 28, 2012 | 21.11 | 21.38 | 20.99 | 21.28 | 181,508 | +0.10(+0.47%) |
Nov 27, 2012 | 21.35 | 21.55 | 21.17 | 21.18 | 246,370 | -0.14(-0.66%) |
Nov 26, 2012 | 20.83 | 21.35 | 20.83 | 21.32 | 363,552 | +0.51(+2.45%) |
Nov 23, 2012 | 20.46 | 21.00 | 20.46 | 20.81 | 233,756 | +0.42(+2.06%) |
Nov 21, 2012 | 20.56 | 20.73 | 20.36 | 20.39 | 621,349 | -0.11(-0.54%) |
Nov 20, 2012 | 20.72 | 20.75 | 20.35 | 20.50 | 250,220 | -0.18(-0.87%) |
Nov 19, 2012 | 21.00 | 21.09 | 20.68 | 20.68 | 406,261 | -0.29(-1.38%) |
Nov 16, 2012 | 20.33 | 20.98 | 20.21 | 20.97 | 407,738 | +0.71(+3.50%) |
Nov 15, 2012 | 20.24 | 20.35 | 19.61 | 20.26 | 399,694 | -0.05(-0.25%) |
Nov 14, 2012 | 20.89 | 20.99 | 20.25 | 20.31 | 203,754 | -0.48(-2.31%) |
Nov 13, 2012 | 20.91 | 21.13 | 20.76 | 20.79 | 523,427 | -0.34(-1.61%) |
Nov 12, 2012 | 21.82 | 22.00 | 20.59 | 21.13 | 611,968 | -0.73(-3.34%) |
Nov 09, 2012 | 22.32 | 22.32 | 21.75 | 21.86 | 569,433 | -0.16(-0.73%) |
Nov 08, 2012 | 21.55 | 22.85 | 21.55 | 22.02 | 1,097,876 | +0.83(+3.92%) |
Nov 07, 2012 | 21.67 | 21.74 | 21.01 | 21.19 | 540,251 | -0.63(-2.89%) |
Nov 06, 2012 | 21.87 | 21.99 | 21.52 | 21.82 | 726,217 | -0.06(-0.27%) |
Nov 05, 2012 | 22.50 | 22.57 | 21.85 | 21.88 | 871,346 | -0.61(-2.71%) |
Nov 02, 2012 | 21.79 | 22.72 | 21.76 | 22.49 | 1,161,881 | +0.87(+4.02%) |