Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.20 | 22.06 | 21.20 | 21.87 | 76,507 | +0.62(+2.93%) |
Jan 30, 2013 | 21.47 | 21.94 | 21.17 | 21.25 | 29,723 | -0.21(-0.98%) |
Jan 29, 2013 | 21.37 | 21.68 | 21.21 | 21.46 | 58,752 | +0.04(+0.20%) |
Jan 28, 2013 | 21.29 | 21.52 | 21.01 | 21.42 | 75,174 | +0.22(+1.03%) |
Jan 25, 2013 | 21.52 | 21.52 | 21.03 | 21.20 | 49,915 | -0.17(-0.81%) |
Jan 24, 2013 | 21.42 | 21.43 | 21.07 | 21.37 | 56,315 | +0.04(+0.20%) |
Jan 23, 2013 | 21.42 | 21.61 | 21.20 | 21.33 | 24,378 | -0.17(-0.81%) |
Jan 22, 2013 | 21.44 | 21.60 | 21.26 | 21.50 | 82,874 | +0.12(+0.58%) |
Jan 18, 2013 | 21.48 | 21.59 | 21.28 | 21.38 | 63,209 | -0.01(-0.07%) |
Jan 17, 2013 | 21.58 | 21.58 | 21.28 | 21.39 | 35,120 | -0.09(-0.44%) |
Jan 16, 2013 | 21.69 | 21.69 | 21.47 | 21.49 | 12,286 | -0.20(-0.94%) |
Jan 15, 2013 | 21.57 | 21.76 | 21.32 | 21.69 | 33,949 | +0.06(+0.27%) |
Jan 14, 2013 | 21.89 | 21.89 | 21.55 | 21.63 | 41,009 | -0.26(-1.19%) |
Jan 11, 2013 | 21.92 | 22.04 | 21.75 | 21.89 | 14,920 | +0.01(+0.07%) |
Jan 10, 2013 | 21.85 | 21.97 | 21.60 | 21.88 | 24,260 | +0.14(+0.63%) |
Jan 09, 2013 | 21.79 | 21.92 | 21.55 | 21.74 | 18,826 | +0.05(+0.23%) |
Jan 08, 2013 | 21.81 | 21.83 | 21.58 | 21.69 | 28,219 | -0.24(-1.09%) |
Jan 07, 2013 | 22.45 | 22.50 | 21.85 | 21.93 | 19,536 | -0.57(-2.51%) |
Jan 04, 2013 | 22.81 | 22.81 | 22.37 | 22.50 | 41,493 | -0.17(-0.77%) |
Jan 03, 2013 | 22.69 | 22.78 | 22.23 | 22.67 | 23,138 | +0.08(+0.35%) |
Jan 02, 2013 | 22.41 | 22.69 | 21.89 | 22.59 | 61,153 | +0.66(+3.01%) |
Dec 31, 2012 | 21.63 | 22.05 | 21.44 | 21.93 | 36,841 | +0.39(+1.82%) |
Dec 28, 2012 | 21.79 | 22.02 | 21.38 | 21.54 | 39,143 | -0.29(-1.33%) |
Dec 27, 2012 | 21.97 | 22.16 | 21.36 | 21.83 | 31,279 | -0.05(-0.23%) |
Dec 26, 2012 | 22.21 | 22.28 | 21.49 | 21.88 | 50,807 | -0.21(-0.95%) |
Dec 24, 2012 | 21.53 | 22.56 | 21.47 | 22.09 | 42,740 | -0.09(-0.39%) |
Dec 21, 2012 | 22.46 | 22.46 | 21.79 | 22.18 | 105,481 | -0.30(-1.32%) |
Dec 20, 2012 | 22.19 | 22.54 | 22.19 | 22.47 | 25,622 | +0.24(+1.08%) |
Dec 19, 2012 | 22.71 | 22.71 | 22.11 | 22.23 | 20,609 | -0.40(-1.76%) |
Dec 18, 2012 | 22.05 | 22.78 | 22.05 | 22.63 | 78,958 | +0.70(+3.17%) |
Dec 17, 2012 | 21.13 | 22.16 | 21.13 | 21.94 | 70,258 | +0.88(+4.20%) |
Dec 14, 2012 | 21.03 | 21.36 | 21.03 | 21.05 | 59,481 | -0.07(-0.31%) |
Dec 13, 2012 | 21.11 | 21.22 | 21.02 | 21.12 | 23,088 | -0.03(-0.14%) |
Dec 12, 2012 | 21.26 | 21.36 | 21.06 | 21.15 | 11,713 | -0.08(-0.38%) |
Dec 11, 2012 | 21.30 | 21.36 | 21.03 | 21.23 | 38,185 | +0.12(+0.57%) |
Dec 10, 2012 | 21.27 | 21.41 | 20.86 | 21.11 | 41,938 | -0.19(-0.90%) |
Dec 07, 2012 | 21.21 | 21.45 | 21.02 | 21.30 | 15,192 | +0.21(+0.98%) |
Dec 06, 2012 | 21.11 | 21.29 | 20.88 | 21.09 | 25,537 | -0.08(-0.37%) |
Dec 05, 2012 | 21.38 | 21.53 | 21.04 | 21.17 | 30,038 | -0.09(-0.40%) |
Dec 04, 2012 | 21.06 | 21.49 | 20.93 | 21.26 | 52,841 | -0.14(-0.67%) |
Nov 30, 2012 | 20.76 | 21.48 | 20.70 | 21.40 | 109,064 | +0.72(+3.48%) |
Nov 29, 2012 | 20.43 | 20.75 | 20.36 | 20.68 | 37,749 | +0.31(+1.54%) |
Nov 28, 2012 | 20.47 | 20.51 | 20.21 | 20.36 | 28,770 | -0.13(-0.63%) |
Nov 27, 2012 | 20.68 | 20.76 | 20.48 | 20.49 | 14,056 | -0.15(-0.73%) |
Nov 26, 2012 | 20.47 | 20.69 | 20.31 | 20.64 | 20,397 | +0.15(+0.73%) |
Nov 23, 2012 | 20.48 | 20.50 | 20.13 | 20.49 | 39,977 | +0.02(+0.10%) |
Nov 21, 2012 | 20.57 | 20.59 | 20.47 | 20.47 | 4,301 | +0.01(+0.03%) |
Nov 20, 2012 | 20.46 | 20.82 | 20.40 | 20.46 | 7,992 | -0.08(-0.38%) |
Nov 19, 2012 | 20.68 | 20.78 | 20.41 | 20.54 | 20,459 | +0.19(+0.95%) |
Nov 16, 2012 | 20.26 | 20.48 | 20.22 | 20.35 | 28,268 | +0.11(+0.53%) |
Nov 15, 2012 | 20.03 | 20.71 | 19.98 | 20.24 | 52,075 | +0.22(+1.10%) |
Nov 14, 2012 | 20.38 | 20.45 | 19.97 | 20.02 | 32,727 | -0.26(-1.27%) |
Nov 13, 2012 | 20.49 | 20.77 | 20.11 | 20.28 | 60,502 | -0.14(-0.66%) |
Nov 12, 2012 | 20.43 | 20.66 | 20.31 | 20.41 | 19,652 | -0.01(-0.07%) |
Nov 09, 2012 | 20.34 | 20.68 | 20.30 | 20.43 | 34,228 | +0.00(+0.00%) |
Nov 08, 2012 | 20.57 | 20.84 | 20.42 | 20.43 | 26,495 | -0.13(-0.62%) |
Nov 07, 2012 | 21.16 | 21.26 | 20.48 | 20.56 | 35,228 | -0.88(-4.13%) |
Nov 06, 2012 | 21.33 | 21.52 | 21.13 | 21.44 | 17,973 | +0.23(+1.08%) |
Nov 05, 2012 | 21.40 | 21.47 | 21.18 | 21.21 | 29,970 | -0.24(-1.13%) |
Nov 02, 2012 | 21.93 | 21.93 | 21.33 | 21.45 | 30,195 | -0.36(-1.64%) |