Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.00 | 21.46 | 20.92 | 21.28 | 362,240 | +0.26(+1.21%) |
Jan 30, 2013 | 21.39 | 21.39 | 20.95 | 21.02 | 311,374 | -0.34(-1.61%) |
Jan 29, 2013 | 21.08 | 21.42 | 21.07 | 21.36 | 455,581 | +0.30(+1.42%) |
Jan 28, 2013 | 21.23 | 21.26 | 20.95 | 21.06 | 496,390 | -0.14(-0.66%) |
Jan 25, 2013 | 20.62 | 21.40 | 20.52 | 21.20 | 1,356,913 | +0.69(+3.36%) |
Jan 24, 2013 | 20.28 | 20.59 | 20.22 | 20.51 | 349,752 | +0.30(+1.46%) |
Jan 23, 2013 | 20.33 | 20.38 | 20.21 | 20.22 | 196,315 | -0.11(-0.55%) |
Jan 22, 2013 | 20.33 | 20.35 | 20.12 | 20.33 | 381,836 | +0.03(+0.14%) |
Jan 18, 2013 | 20.16 | 20.48 | 20.15 | 20.30 | 475,897 | +0.12(+0.61%) |
Jan 17, 2013 | 20.18 | 20.32 | 20.08 | 20.18 | 390,587 | +0.14(+0.68%) |
Jan 16, 2013 | 20.17 | 20.23 | 20.01 | 20.04 | 265,330 | -0.15(-0.75%) |
Jan 15, 2013 | 20.17 | 20.25 | 20.17 | 20.19 | 350,111 | -0.06(-0.30%) |
Jan 14, 2013 | 20.17 | 20.49 | 20.17 | 20.25 | 339,522 | +0.07(+0.36%) |
Jan 11, 2013 | 20.31 | 20.35 | 20.07 | 20.18 | 370,336 | -0.09(-0.43%) |
Jan 10, 2013 | 20.38 | 20.38 | 20.19 | 20.27 | 160,299 | -0.03(-0.16%) |
Jan 09, 2013 | 20.21 | 20.31 | 20.17 | 20.30 | 190,782 | +0.14(+0.67%) |
Jan 08, 2013 | 20.15 | 20.24 | 20.06 | 20.17 | 166,268 | -0.01(-0.06%) |
Jan 07, 2013 | 20.19 | 20.31 | 20.10 | 20.18 | 172,912 | -0.15(-0.75%) |
Jan 04, 2013 | 20.36 | 20.36 | 20.11 | 20.33 | 304,223 | +0.08(+0.37%) |
Jan 03, 2013 | 20.41 | 20.45 | 20.14 | 20.25 | 420,631 | -0.17(-0.84%) |
Jan 02, 2013 | 20.32 | 20.45 | 20.18 | 20.43 | 448,832 | +0.48(+2.40%) |
Dec 31, 2012 | 19.61 | 20.01 | 19.52 | 19.95 | 340,864 | +0.31(+1.56%) |
Dec 28, 2012 | 19.72 | 20.01 | 19.57 | 19.64 | 483,398 | -0.10(-0.50%) |
Dec 27, 2012 | 19.80 | 19.80 | 19.42 | 19.74 | 257,312 | +0.04(+0.20%) |
Dec 26, 2012 | 19.93 | 20.04 | 19.70 | 19.70 | 160,296 | -0.22(-1.10%) |
Dec 24, 2012 | 19.87 | 20.06 | 19.80 | 19.92 | 194,020 | +0.02(+0.08%) |
Dec 21, 2012 | 20.05 | 20.10 | 19.89 | 19.90 | 1,226,969 | -0.33(-1.62%) |
Dec 20, 2012 | 20.12 | 20.35 | 19.97 | 20.23 | 313,042 | +0.18(+0.87%) |
Dec 19, 2012 | 19.51 | 20.13 | 19.45 | 20.06 | 633,630 | +0.57(+2.91%) |
Dec 18, 2012 | 19.16 | 19.50 | 18.99 | 19.49 | 202,957 | +0.32(+1.66%) |
Dec 17, 2012 | 18.99 | 19.27 | 18.91 | 19.17 | 284,249 | +0.24(+1.24%) |
Dec 14, 2012 | 18.66 | 18.99 | 18.66 | 18.93 | 259,958 | +0.20(+1.09%) |
Dec 13, 2012 | 18.82 | 18.92 | 18.67 | 18.73 | 175,054 | -0.08(-0.40%) |
Dec 12, 2012 | 19.09 | 19.29 | 18.76 | 18.81 | 295,354 | -0.19(-0.99%) |
Dec 11, 2012 | 19.12 | 19.19 | 18.98 | 18.99 | 348,140 | -0.03(-0.15%) |
Dec 10, 2012 | 18.84 | 19.05 | 18.81 | 19.02 | 300,080 | +0.18(+0.97%) |
Dec 07, 2012 | 18.89 | 19.05 | 18.68 | 18.84 | 165,177 | +0.01(+0.06%) |
Dec 06, 2012 | 18.78 | 18.83 | 18.60 | 18.83 | 250,156 | +0.02(+0.13%) |
Dec 05, 2012 | 19.01 | 19.05 | 18.78 | 18.80 | 301,575 | -0.13(-0.67%) |
Dec 04, 2012 | 18.80 | 18.97 | 18.72 | 18.93 | 246,502 | -0.11(-0.59%) |
Nov 30, 2012 | 19.00 | 19.06 | 18.86 | 19.04 | 565,877 | +0.09(+0.48%) |
Nov 29, 2012 | 18.93 | 19.33 | 18.57 | 18.95 | 544,373 | +0.30(+1.61%) |
Nov 28, 2012 | 18.48 | 18.66 | 18.24 | 18.65 | 514,345 | +0.06(+0.32%) |
Nov 27, 2012 | 18.61 | 18.85 | 18.55 | 18.59 | 931,412 | -0.04(-0.21%) |
Nov 26, 2012 | 18.24 | 18.63 | 18.24 | 18.63 | 914,971 | +0.27(+1.47%) |
Nov 23, 2012 | 18.30 | 18.38 | 18.13 | 18.36 | 127,570 | +0.12(+0.63%) |
Nov 21, 2012 | 18.17 | 18.24 | 17.37 | 18.24 | 402,602 | +0.10(+0.57%) |
Nov 20, 2012 | 17.93 | 18.14 | 17.75 | 18.14 | 400,706 | +0.12(+0.64%) |
Nov 19, 2012 | 17.97 | 18.03 | 17.73 | 18.03 | 527,291 | +0.17(+0.94%) |
Nov 16, 2012 | 17.23 | 17.87 | 17.21 | 17.86 | 782,849 | +0.71(+4.13%) |
Nov 15, 2012 | 16.96 | 17.20 | 16.88 | 17.15 | 1,001,537 | +0.17(+0.98%) |
Nov 14, 2012 | 17.60 | 17.69 | 16.87 | 16.98 | 3,748,365 | -0.56(-3.22%) |
Nov 13, 2012 | 17.45 | 17.66 | 17.45 | 17.55 | 804,725 | -0.00(-0.02%) |
Nov 12, 2012 | 17.75 | 17.85 | 17.51 | 17.55 | 499,359 | -0.12(-0.65%) |
Nov 09, 2012 | 17.77 | 17.89 | 17.54 | 17.67 | 550,542 | -0.19(-1.09%) |
Nov 08, 2012 | 18.13 | 18.24 | 17.83 | 17.86 | 391,127 | -0.35(-1.90%) |
Nov 07, 2012 | 18.26 | 18.32 | 18.02 | 18.21 | 762,061 | -0.32(-1.74%) |
Nov 06, 2012 | 18.21 | 18.60 | 18.21 | 18.53 | 474,981 | +0.33(+1.81%) |
Nov 05, 2012 | 17.85 | 18.28 | 17.85 | 18.20 | 499,253 | +0.41(+2.32%) |
Nov 02, 2012 | 18.05 | 18.05 | 17.58 | 17.79 | 703,728 | -0.13(-0.73%) |