Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.10 | 21.49 | 21.03 | 21.17 | 2,404,970 | +0.02(+0.09%) |
Jan 30, 2013 | 20.87 | 21.50 | 20.67 | 21.15 | 5,598,364 | +0.24(+1.14%) |
Jan 29, 2013 | 20.57 | 21.38 | 20.55 | 20.91 | 2,860,024 | +0.17(+0.82%) |
Jan 28, 2013 | 20.94 | 21.02 | 20.50 | 20.74 | 2,831,587 | -0.13(-0.62%) |
Jan 25, 2013 | 20.88 | 21.06 | 20.77 | 20.87 | 2,650,361 | +0.10(+0.48%) |
Jan 24, 2013 | 20.72 | 20.99 | 20.68 | 20.77 | 3,422,440 | -0.04(-0.19%) |
Jan 23, 2013 | 20.97 | 21.09 | 20.45 | 20.81 | 3,557,464 | -0.14(-0.67%) |
Jan 22, 2013 | 20.37 | 21.14 | 20.16 | 20.95 | 3,677,218 | +0.60(+2.94%) |
Jan 18, 2013 | 20.15 | 20.39 | 20.06 | 20.35 | 3,325,170 | +0.09(+0.44%) |
Jan 17, 2013 | 20.34 | 20.44 | 20.15 | 20.26 | 1,913,857 | +0.09(+0.44%) |
Jan 16, 2013 | 20.11 | 20.23 | 19.99 | 20.17 | 1,667,629 | -0.03(-0.15%) |
Jan 15, 2013 | 20.03 | 20.29 | 19.91 | 20.20 | 2,019,121 | +0.08(+0.40%) |
Jan 14, 2013 | 20.21 | 20.23 | 20.00 | 20.12 | 2,044,962 | -0.06(-0.30%) |
Jan 11, 2013 | 20.33 | 20.54 | 19.82 | 20.18 | 4,619,455 | -0.30(-1.46%) |
Jan 10, 2013 | 20.46 | 20.51 | 20.03 | 20.48 | 3,010,653 | +0.19(+0.93%) |
Jan 09, 2013 | 20.22 | 20.34 | 20.10 | 20.29 | 4,621,410 | +0.17(+0.84%) |
Jan 08, 2013 | 20.18 | 20.18 | 19.80 | 20.12 | 2,397,312 | -0.03(-0.15%) |
Jan 07, 2013 | 20.36 | 20.36 | 19.75 | 20.15 | 3,776,716 | +0.07(+0.35%) |
Jan 04, 2013 | 20.35 | 20.40 | 19.82 | 20.08 | 7,449,489 | +0.33(+1.67%) |
Jan 03, 2013 | 19.48 | 20.03 | 19.20 | 19.76 | 5,456,022 | +0.31(+1.59%) |
Jan 02, 2013 | 19.18 | 19.56 | 18.91 | 19.45 | 7,064,378 | +0.72(+3.83%) |
Dec 31, 2012 | 18.34 | 18.83 | 18.16 | 18.73 | 3,616,799 | +0.53(+2.90%) |
Dec 28, 2012 | 18.64 | 18.87 | 18.04 | 18.20 | 3,771,366 | -0.32(-1.72%) |
Dec 27, 2012 | 18.46 | 18.70 | 17.97 | 18.52 | 4,072,583 | +0.25(+1.36%) |
Dec 26, 2012 | 17.84 | 18.57 | 17.81 | 18.27 | 5,099,896 | +0.44(+2.46%) |
Dec 24, 2012 | 17.83 | 18.18 | 17.67 | 17.83 | 1,489,960 | -0.13(-0.72%) |
Dec 21, 2012 | 17.72 | 18.08 | 17.60 | 17.96 | 4,757,037 | -0.19(-1.04%) |
Dec 20, 2012 | 18.19 | 18.26 | 17.96 | 18.15 | 6,504,416 | +0.18(+1.00%) |
Dec 19, 2012 | 18.07 | 18.20 | 17.75 | 17.97 | 4,594,438 | +0.06(+0.33%) |
Dec 18, 2012 | 18.03 | 18.16 | 17.82 | 17.91 | 4,541,370 | +0.21(+1.18%) |
Dec 17, 2012 | 17.35 | 18.01 | 17.12 | 17.70 | 6,374,298 | +0.66(+3.86%) |
Dec 14, 2012 | 17.13 | 17.30 | 16.85 | 17.04 | 2,689,835 | -0.10(-0.58%) |
Dec 13, 2012 | 17.72 | 17.72 | 16.89 | 17.14 | 4,274,293 | -0.41(-2.33%) |
Dec 12, 2012 | 17.92 | 17.92 | 17.37 | 17.55 | 3,210,160 | -0.12(-0.68%) |
Dec 11, 2012 | 17.84 | 18.01 | 17.63 | 17.67 | 4,481,842 | -0.05(-0.28%) |
Dec 10, 2012 | 17.59 | 17.78 | 17.49 | 17.72 | 4,085,766 | +0.18(+1.02%) |
Dec 07, 2012 | 18.18 | 18.23 | 17.47 | 17.54 | 6,142,003 | -0.41(-2.28%) |
Dec 06, 2012 | 17.22 | 17.98 | 16.88 | 17.95 | 12,669,838 | +1.23(+7.33%) |
Dec 05, 2012 | 16.56 | 17.12 | 16.36 | 16.72 | 6,148,827 | +0.30(+1.82%) |
Dec 04, 2012 | 16.48 | 16.90 | 16.24 | 16.42 | 3,309,706 | -0.33(-1.96%) |
Nov 30, 2012 | 16.47 | 16.81 | 16.31 | 16.75 | 4,526,293 | +0.39(+2.38%) |
Nov 29, 2012 | 16.14 | 16.53 | 16.10 | 16.36 | 6,177,120 | +0.37(+2.31%) |
Nov 28, 2012 | 15.65 | 16.04 | 15.54 | 16.00 | 2,829,329 | +0.42(+2.69%) |
Nov 27, 2012 | 15.22 | 16.11 | 15.21 | 15.58 | 6,884,854 | +0.34(+2.23%) |
Nov 26, 2012 | 15.54 | 15.61 | 15.19 | 15.24 | 3,232,236 | -0.35(-2.24%) |
Nov 23, 2012 | 15.62 | 15.62 | 15.46 | 15.59 | 987,994 | +0.15(+0.97%) |
Nov 21, 2012 | 15.46 | 15.55 | 15.31 | 15.44 | 1,612,692 | +0.02(+0.13%) |
Nov 20, 2012 | 15.41 | 15.43 | 15.18 | 15.42 | 1,808,637 | +0.11(+0.72%) |
Nov 19, 2012 | 15.03 | 15.36 | 14.96 | 15.31 | 3,243,054 | +0.62(+4.21%) |
Nov 16, 2012 | 14.33 | 14.79 | 14.24 | 14.69 | 7,088,971 | +0.27(+1.87%) |
Nov 15, 2012 | 14.23 | 14.57 | 14.01 | 14.42 | 4,773,599 | +0.20(+1.40%) |
Nov 14, 2012 | 14.26 | 14.49 | 14.19 | 14.22 | 4,188,351 | +0.15(+1.06%) |
Nov 13, 2012 | 14.39 | 14.44 | 13.81 | 14.07 | 2,760,291 | -0.08(-0.56%) |
Nov 12, 2012 | 14.67 | 14.73 | 14.02 | 14.15 | 4,737,284 | -0.49(-3.34%) |
Nov 09, 2012 | 14.82 | 15.02 | 14.56 | 14.64 | 5,317,790 | -0.29(-1.94%) |
Nov 08, 2012 | 15.27 | 15.46 | 14.80 | 14.93 | 3,438,582 | -0.39(-2.54%) |
Nov 07, 2012 | 15.57 | 15.70 | 14.96 | 15.32 | 4,704,541 | -0.48(-3.03%) |
Nov 06, 2012 | 15.88 | 16.13 | 15.70 | 15.80 | 4,101,662 | +0.08(+0.51%) |
Nov 05, 2012 | 15.74 | 16.06 | 15.39 | 15.72 | 8,078,213 | -0.42(-2.60%) |
Nov 02, 2012 | 16.31 | 16.37 | 16.02 | 16.14 | 3,926,982 | -0.06(-0.37%) |