Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.23 | 23.79 | 23.15 | 23.72 | 1,319,698 | +0.36(+1.54%) |
Jan 30, 2013 | 23.43 | 23.77 | 23.12 | 23.36 | 2,366,025 | -0.13(-0.55%) |
Jan 29, 2013 | 22.85 | 23.53 | 22.76 | 23.49 | 1,609,783 | +0.64(+2.80%) |
Jan 28, 2013 | 22.73 | 23.11 | 22.63 | 22.85 | 1,415,244 | +0.12(+0.53%) |
Jan 25, 2013 | 22.84 | 22.95 | 22.47 | 22.73 | 1,501,616 | +0.12(+0.53%) |
Jan 24, 2013 | 22.77 | 23.05 | 22.48 | 22.61 | 1,077,421 | -0.15(-0.66%) |
Jan 23, 2013 | 22.97 | 23.00 | 22.54 | 22.76 | 1,529,967 | -0.18(-0.78%) |
Jan 22, 2013 | 22.71 | 22.95 | 22.65 | 22.94 | 1,505,263 | +0.29(+1.28%) |
Jan 18, 2013 | 22.12 | 22.74 | 22.11 | 22.65 | 1,167,956 | +0.53(+2.40%) |
Jan 17, 2013 | 21.92 | 22.24 | 21.64 | 22.12 | 1,622,390 | +0.36(+1.65%) |
Jan 16, 2013 | 21.39 | 21.84 | 21.31 | 21.76 | 1,859,972 | +0.25(+1.16%) |
Jan 15, 2013 | 20.92 | 21.60 | 20.77 | 21.51 | 2,736,616 | +0.79(+3.81%) |
Jan 14, 2013 | 20.81 | 20.93 | 20.59 | 20.72 | 802,407 | -0.13(-0.62%) |
Jan 11, 2013 | 21.05 | 21.11 | 20.67 | 20.85 | 1,650,039 | -0.15(-0.71%) |
Jan 10, 2013 | 21.13 | 21.24 | 20.88 | 21.00 | 1,565,225 | +0.05(+0.24%) |
Jan 09, 2013 | 21.15 | 21.15 | 20.71 | 20.95 | 2,035,552 | -0.14(-0.66%) |
Jan 08, 2013 | 21.55 | 21.60 | 21.05 | 21.09 | 1,727,945 | -0.57(-2.63%) |
Jan 07, 2013 | 21.70 | 21.96 | 21.57 | 21.66 | 1,226,763 | -0.18(-0.82%) |
Jan 04, 2013 | 21.05 | 21.88 | 20.85 | 21.84 | 1,503,615 | +0.98(+4.70%) |
Jan 03, 2013 | 21.18 | 21.44 | 20.78 | 20.86 | 1,127,582 | -0.37(-1.74%) |
Jan 02, 2013 | 21.07 | 21.26 | 20.76 | 21.23 | 1,704,928 | +0.59(+2.86%) |
Dec 31, 2012 | 20.00 | 20.65 | 19.98 | 20.64 | 1,330,137 | +0.59(+2.94%) |
Dec 28, 2012 | 20.06 | 20.38 | 19.90 | 20.05 | 698,120 | -0.16(-0.79%) |
Dec 27, 2012 | 20.36 | 20.47 | 19.79 | 20.21 | 855,874 | -0.14(-0.69%) |
Dec 26, 2012 | 20.37 | 20.83 | 20.32 | 20.35 | 970,416 | +0.05(+0.25%) |
Dec 24, 2012 | 19.99 | 20.45 | 19.99 | 20.30 | 446,182 | -0.10(-0.49%) |
Dec 21, 2012 | 20.10 | 20.51 | 20.07 | 20.40 | 1,893,738 | -0.06(-0.29%) |
Dec 20, 2012 | 19.90 | 20.54 | 19.73 | 20.46 | 1,399,450 | +0.57(+2.87%) |
Dec 19, 2012 | 20.26 | 20.43 | 19.82 | 19.89 | 1,855,643 | +0.05(+0.25%) |
Dec 18, 2012 | 19.06 | 19.85 | 18.92 | 19.84 | 1,065,368 | +0.70(+3.66%) |
Dec 17, 2012 | 19.00 | 19.24 | 18.94 | 19.14 | 1,316,821 | +0.15(+0.79%) |
Dec 14, 2012 | 18.55 | 19.52 | 18.27 | 18.99 | 2,318,810 | +0.42(+2.26%) |
Dec 13, 2012 | 18.90 | 19.64 | 17.99 | 18.57 | 3,129,598 | -0.38(-2.01%) |
Dec 12, 2012 | 18.73 | 19.18 | 18.69 | 18.95 | 1,276,110 | +0.26(+1.39%) |
Dec 11, 2012 | 18.67 | 18.80 | 18.60 | 18.69 | 674,876 | +0.20(+1.08%) |
Dec 10, 2012 | 18.23 | 18.53 | 18.11 | 18.49 | 485,937 | +0.29(+1.59%) |
Dec 07, 2012 | 18.20 | 18.32 | 18.05 | 18.20 | 775,086 | +0.02(+0.11%) |
Dec 06, 2012 | 18.03 | 18.23 | 17.81 | 18.18 | 730,544 | +0.05(+0.28%) |
Dec 05, 2012 | 17.73 | 18.18 | 17.62 | 18.13 | 872,053 | +0.52(+2.95%) |
Dec 04, 2012 | 17.57 | 17.87 | 17.46 | 17.61 | 611,278 | +0.10(+0.57%) |
Nov 30, 2012 | 17.68 | 17.72 | 17.27 | 17.51 | 1,008,492 | -0.11(-0.62%) |
Nov 29, 2012 | 17.17 | 17.65 | 17.16 | 17.62 | 527,486 | +0.67(+3.95%) |
Nov 28, 2012 | 16.58 | 16.96 | 16.36 | 16.95 | 453,360 | +0.19(+1.13%) |
Nov 27, 2012 | 16.86 | 17.08 | 16.72 | 16.76 | 788,872 | -0.14(-0.83%) |
Nov 26, 2012 | 16.82 | 17.01 | 16.72 | 16.90 | 492,287 | -0.05(-0.29%) |
Nov 23, 2012 | 16.93 | 17.00 | 16.72 | 16.95 | 185,481 | +0.18(+1.07%) |
Nov 21, 2012 | 16.67 | 16.84 | 16.51 | 16.77 | 419,098 | +0.10(+0.60%) |
Nov 20, 2012 | 16.55 | 16.76 | 16.43 | 16.67 | 696,365 | +0.02(+0.12%) |
Nov 19, 2012 | 16.21 | 16.66 | 16.13 | 16.65 | 1,049,276 | +0.76(+4.78%) |
Nov 16, 2012 | 16.05 | 16.05 | 15.54 | 15.89 | 1,048,620 | -0.17(-1.06%) |
Nov 15, 2012 | 16.11 | 16.42 | 15.86 | 16.06 | 629,733 | -0.02(-0.12%) |
Nov 14, 2012 | 16.54 | 16.58 | 16.06 | 16.08 | 839,345 | -0.41(-2.49%) |
Nov 13, 2012 | 16.48 | 16.80 | 16.37 | 16.49 | 671,889 | -0.21(-1.26%) |
Nov 12, 2012 | 16.55 | 16.82 | 16.46 | 16.70 | 701,076 | +0.17(+1.03%) |
Nov 09, 2012 | 16.02 | 16.74 | 15.90 | 16.53 | 1,297,576 | +0.38(+2.35%) |
Nov 08, 2012 | 16.99 | 17.08 | 16.14 | 16.15 | 1,072,725 | -0.90(-5.28%) |
Nov 07, 2012 | 17.29 | 17.29 | 16.81 | 17.05 | 843,400 | -0.60(-3.40%) |
Nov 06, 2012 | 18.13 | 18.16 | 17.61 | 17.65 | 1,147,547 | -0.32(-1.78%) |
Nov 05, 2012 | 17.57 | 18.03 | 17.45 | 17.97 | 763,928 | +0.42(+2.39%) |
Nov 02, 2012 | 18.00 | 18.00 | 17.45 | 17.55 | 1,072,294 | -0.31(-1.74%) |