Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.96 | 26.65 | 25.89 | 26.35 | 16,949,278 | -0.01(-0.05%) |
Jan 30, 2013 | 26.66 | 26.75 | 25.67 | 26.36 | 32,786,504 | -0.01(-0.05%) |
Jan 29, 2013 | 23.38 | 26.41 | 25.21 | 26.37 | 42,788,096 | +2.99(+12.78%) |
Jan 28, 2013 | 23.14 | 23.52 | 22.97 | 23.38 | 18,911,836 | +0.43(+1.86%) |
Jan 25, 2013 | 22.86 | 23.03 | 22.71 | 22.96 | 15,154,916 | +0.08(+0.37%) |
Jan 24, 2013 | 22.77 | 23.12 | 22.75 | 22.87 | 13,240,629 | -0.01(-0.03%) |
Jan 23, 2013 | 22.50 | 23.11 | 22.29 | 22.88 | 16,607,691 | +0.49(+2.18%) |
Jan 22, 2013 | 22.38 | 22.60 | 22.09 | 22.39 | 10,001,825 | +0.24(+1.09%) |
Jan 18, 2013 | 22.30 | 22.66 | 21.82 | 22.15 | 18,852,896 | -0.04(-0.16%) |
Jan 17, 2013 | 22.45 | 22.58 | 22.14 | 22.18 | 20,721,528 | +0.02(+0.08%) |
Jan 16, 2013 | 21.54 | 22.30 | 21.50 | 22.17 | 18,404,052 | +0.60(+2.77%) |
Jan 15, 2013 | 21.11 | 21.71 | 21.11 | 21.57 | 11,702,468 | +0.28(+1.33%) |
Jan 14, 2013 | 20.91 | 21.33 | 20.85 | 21.29 | 9,481,196 | +0.38(+1.82%) |
Jan 11, 2013 | 20.96 | 21.05 | 20.82 | 20.91 | 7,855,251 | -0.12(-0.57%) |
Jan 10, 2013 | 20.89 | 21.26 | 20.75 | 21.03 | 15,657,399 | +0.32(+1.54%) |
Jan 09, 2013 | 20.94 | 21.03 | 20.52 | 20.71 | 17,102,688 | -0.18(-0.87%) |
Jan 08, 2013 | 20.68 | 21.00 | 20.61 | 20.89 | 21,937,766 | +0.19(+0.93%) |
Jan 07, 2013 | 21.07 | 21.07 | 20.52 | 20.70 | 19,641,152 | -0.58(-2.72%) |
Jan 04, 2013 | 21.04 | 21.49 | 20.66 | 21.27 | 18,117,044 | +0.36(+1.70%) |
Jan 03, 2013 | 21.33 | 21.43 | 20.81 | 20.92 | 14,622,095 | -0.46(-2.14%) |
Jan 02, 2013 | 20.90 | 21.41 | 20.55 | 21.38 | 15,279,239 | +0.83(+4.02%) |
Dec 31, 2012 | 19.86 | 20.57 | 19.82 | 20.55 | 13,914,447 | +0.61(+3.05%) |
Dec 28, 2012 | 20.22 | 20.22 | 19.82 | 19.94 | 9,299,245 | -0.44(-2.16%) |
Dec 27, 2012 | 20.30 | 20.55 | 19.93 | 20.38 | 9,234,297 | +0.09(+0.44%) |
Dec 26, 2012 | 20.43 | 20.71 | 20.29 | 20.29 | 7,114,488 | -0.04(-0.18%) |
Dec 24, 2012 | 20.42 | 20.48 | 20.24 | 20.33 | 4,498,723 | -0.24(-1.17%) |
Dec 21, 2012 | 20.44 | 20.65 | 20.22 | 20.57 | 13,695,774 | -0.14(-0.70%) |
Dec 20, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 12,572,341 | +0.21(+1.03%) |
Dec 19, 2012 | 20.63 | 20.78 | 20.35 | 20.50 | 13,664,120 | -0.13(-0.61%) |
Dec 18, 2012 | 20.53 | 20.64 | 20.30 | 20.63 | 15,495,446 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.09 | 20.51 | 14,266,816 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,117,054 | +0.46(+2.36%) |
Dec 13, 2012 | 19.77 | 19.79 | 19.32 | 19.64 | 11,721,560 | -0.11(-0.58%) |
Dec 12, 2012 | 19.77 | 20.13 | 19.64 | 19.76 | 15,667,628 | +0.08(+0.40%) |
Dec 11, 2012 | 19.74 | 19.89 | 19.63 | 19.68 | 13,486,761 | +0.00(+0.00%) |
Dec 10, 2012 | 19.10 | 19.70 | 19.10 | 19.68 | 13,835,850 | +0.48(+2.51%) |
Dec 07, 2012 | 19.29 | 19.42 | 19.00 | 19.20 | 10,063,123 | +0.04(+0.19%) |
Dec 06, 2012 | 18.83 | 19.17 | 18.65 | 19.16 | 12,626,409 | +0.28(+1.47%) |
Dec 05, 2012 | 19.46 | 19.58 | 18.79 | 18.88 | 14,668,450 | -0.52(-2.70%) |
Dec 04, 2012 | 19.23 | 19.54 | 19.23 | 19.41 | 12,439,407 | -0.03(-0.15%) |
Nov 30, 2012 | 19.50 | 19.54 | 19.26 | 19.44 | 8,340,103 | +0.01(+0.06%) |
Nov 29, 2012 | 19.20 | 19.48 | 19.17 | 19.42 | 16,406,326 | +0.36(+1.86%) |
Nov 28, 2012 | 18.51 | 19.16 | 18.41 | 19.07 | 13,377,193 | +0.30(+1.61%) |
Nov 27, 2012 | 18.77 | 19.02 | 18.70 | 18.77 | 11,206,548 | -0.27(-1.39%) |
Nov 26, 2012 | 19.05 | 19.13 | 18.80 | 19.03 | 7,883,352 | -0.20(-1.03%) |
Nov 23, 2012 | 18.83 | 19.31 | 18.80 | 19.23 | 7,354,878 | +0.55(+2.97%) |
Nov 21, 2012 | 18.45 | 18.79 | 18.45 | 18.68 | 10,641,662 | +0.27(+1.47%) |
Nov 20, 2012 | 18.12 | 18.50 | 17.97 | 18.41 | 13,180,141 | +0.27(+1.46%) |
Nov 19, 2012 | 17.95 | 18.38 | 17.91 | 18.14 | 15,959,174 | +0.56(+3.17%) |
Nov 16, 2012 | 17.78 | 17.82 | 17.36 | 17.58 | 16,277,561 | -0.13(-0.74%) |
Nov 15, 2012 | 17.19 | 17.82 | 17.10 | 17.72 | 14,275,522 | +0.43(+2.49%) |
Nov 14, 2012 | 17.70 | 17.82 | 17.25 | 17.28 | 15,969,781 | -0.22(-1.23%) |
Nov 13, 2012 | 17.48 | 17.80 | 17.37 | 17.50 | 11,178,278 | -0.14(-0.81%) |
Nov 12, 2012 | 17.74 | 17.90 | 17.52 | 17.64 | 8,539,205 | -0.08(-0.44%) |
Nov 09, 2012 | 17.40 | 17.88 | 17.13 | 17.72 | 12,200,635 | +0.13(+0.75%) |
Nov 08, 2012 | 17.64 | 18.31 | 17.58 | 17.59 | 16,691,821 | -0.01(-0.07%) |
Nov 07, 2012 | 17.64 | 17.82 | 17.29 | 17.60 | 14,875,376 | -0.40(-2.23%) |
Nov 06, 2012 | 17.30 | 18.27 | 17.25 | 18.00 | 19,731,910 | +0.71(+4.09%) |
Nov 05, 2012 | 16.94 | 17.35 | 16.91 | 17.30 | 9,401,865 | +0.41(+2.41%) |
Nov 02, 2012 | 17.42 | 17.47 | 16.81 | 16.89 | 13,264,277 | -0.34(-1.95%) |