Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.81 | 22.94 | 22.55 | 22.57 | 622,941 | -0.22(-0.98%) |
Jan 30, 2013 | 23.30 | 23.33 | 22.65 | 22.79 | 826,510 | -0.56(-2.42%) |
Jan 29, 2013 | 23.40 | 23.50 | 23.26 | 23.36 | 235,231 | -0.06(-0.25%) |
Jan 28, 2013 | 23.75 | 23.78 | 23.16 | 23.42 | 456,542 | -0.25(-1.05%) |
Jan 25, 2013 | 23.54 | 23.67 | 23.32 | 23.67 | 285,811 | +0.15(+0.64%) |
Jan 24, 2013 | 23.69 | 23.79 | 23.32 | 23.51 | 251,300 | -0.10(-0.41%) |
Jan 23, 2013 | 23.68 | 23.80 | 23.43 | 23.61 | 229,096 | -0.10(-0.41%) |
Jan 22, 2013 | 23.59 | 23.71 | 23.46 | 23.71 | 224,398 | +0.17(+0.72%) |
Jan 18, 2013 | 23.33 | 23.54 | 23.21 | 23.54 | 252,918 | +0.20(+0.88%) |
Jan 17, 2013 | 23.41 | 23.46 | 23.26 | 23.33 | 273,150 | +0.01(+0.06%) |
Jan 16, 2013 | 23.35 | 23.37 | 23.13 | 23.32 | 318,902 | -0.11(-0.46%) |
Jan 15, 2013 | 23.33 | 23.54 | 23.09 | 23.43 | 414,048 | -0.05(-0.21%) |
Jan 14, 2013 | 23.19 | 23.55 | 23.18 | 23.48 | 408,928 | +0.31(+1.35%) |
Jan 11, 2013 | 23.13 | 23.25 | 23.01 | 23.16 | 383,043 | +0.08(+0.36%) |
Jan 10, 2013 | 23.04 | 23.13 | 22.89 | 23.08 | 407,326 | +0.14(+0.59%) |
Jan 09, 2013 | 22.91 | 23.10 | 22.77 | 22.95 | 439,761 | +0.09(+0.40%) |
Jan 08, 2013 | 22.80 | 22.87 | 22.67 | 22.85 | 518,377 | -0.01(-0.04%) |
Jan 07, 2013 | 22.67 | 22.93 | 22.67 | 22.86 | 332,300 | +0.03(+0.15%) |
Jan 04, 2013 | 22.69 | 23.03 | 22.69 | 22.83 | 366,970 | +0.06(+0.28%) |
Jan 03, 2013 | 22.55 | 22.93 | 22.55 | 22.77 | 346,826 | +0.13(+0.58%) |
Jan 02, 2013 | 22.59 | 22.78 | 22.18 | 22.63 | 430,136 | +0.45(+2.04%) |
Dec 31, 2012 | 21.76 | 22.18 | 21.61 | 22.18 | 516,670 | +0.36(+1.65%) |
Dec 28, 2012 | 21.95 | 22.01 | 21.73 | 21.82 | 245,626 | -0.14(-0.64%) |
Dec 27, 2012 | 21.85 | 21.99 | 21.73 | 21.96 | 295,467 | +0.18(+0.85%) |
Dec 26, 2012 | 22.10 | 22.18 | 21.75 | 21.78 | 203,858 | -0.29(-1.32%) |
Dec 24, 2012 | 21.92 | 22.12 | 21.83 | 22.07 | 106,072 | +0.13(+0.58%) |
Dec 21, 2012 | 22.01 | 22.10 | 21.93 | 21.94 | 447,182 | -0.29(-1.31%) |
Dec 20, 2012 | 21.99 | 22.46 | 21.72 | 22.23 | 401,960 | -0.09(-0.39%) |
Dec 19, 2012 | 21.88 | 22.48 | 21.78 | 22.32 | 2,300,310 | +0.43(+1.96%) |
Dec 18, 2012 | 21.74 | 21.92 | 21.68 | 21.89 | 463,869 | +0.22(+1.01%) |
Dec 17, 2012 | 21.42 | 21.71 | 21.30 | 21.67 | 862,716 | +0.28(+1.30%) |
Dec 14, 2012 | 21.60 | 21.65 | 21.33 | 21.40 | 8,639,443 | -0.19(-0.88%) |
Dec 13, 2012 | 21.62 | 21.66 | 21.31 | 21.59 | 634,713 | -0.10(-0.47%) |
Dec 12, 2012 | 21.61 | 21.70 | 21.56 | 21.69 | 304,291 | +0.08(+0.38%) |
Dec 11, 2012 | 21.40 | 21.61 | 21.33 | 21.61 | 372,306 | +0.16(+0.75%) |
Dec 10, 2012 | 21.47 | 21.54 | 21.28 | 21.45 | 125,698 | -0.05(-0.23%) |
Dec 07, 2012 | 21.41 | 21.54 | 21.41 | 21.49 | 161,974 | +0.08(+0.36%) |
Dec 06, 2012 | 21.26 | 21.43 | 21.23 | 21.42 | 362,583 | +0.14(+0.64%) |
Dec 05, 2012 | 21.23 | 21.32 | 21.13 | 21.28 | 424,974 | +0.07(+0.32%) |
Dec 04, 2012 | 21.09 | 21.38 | 21.09 | 21.21 | 406,662 | +0.21(+1.00%) |
Nov 30, 2012 | 20.36 | 21.10 | 20.36 | 21.00 | 760,366 | +0.62(+3.06%) |
Nov 29, 2012 | 20.40 | 20.45 | 20.33 | 20.38 | 239,900 | +0.01(+0.07%) |
Nov 28, 2012 | 20.18 | 20.40 | 20.03 | 20.36 | 262,344 | +0.17(+0.82%) |
Nov 27, 2012 | 20.23 | 20.28 | 19.99 | 20.20 | 512,948 | +0.01(+0.05%) |
Nov 26, 2012 | 20.44 | 20.44 | 20.11 | 20.19 | 467,242 | -0.17(-0.84%) |
Nov 23, 2012 | 20.20 | 20.42 | 20.18 | 20.36 | 155,148 | +0.13(+0.63%) |
Nov 21, 2012 | 20.15 | 20.30 | 20.05 | 20.23 | 150,402 | +0.06(+0.31%) |
Nov 20, 2012 | 20.08 | 20.30 | 20.01 | 20.17 | 225,423 | +0.01(+0.07%) |
Nov 19, 2012 | 20.08 | 20.39 | 19.98 | 20.16 | 588,723 | +0.07(+0.36%) |
Nov 16, 2012 | 20.03 | 20.17 | 19.93 | 20.08 | 243,016 | +0.06(+0.32%) |
Nov 15, 2012 | 20.24 | 20.25 | 19.98 | 20.02 | 297,940 | -0.08(-0.41%) |
Nov 14, 2012 | 20.48 | 20.64 | 20.01 | 20.10 | 405,931 | -0.38(-1.85%) |
Nov 13, 2012 | 20.53 | 20.61 | 20.41 | 20.48 | 391,409 | -0.09(-0.43%) |
Nov 12, 2012 | 20.58 | 20.88 | 20.49 | 20.57 | 153,631 | -0.01(-0.07%) |
Nov 09, 2012 | 20.57 | 20.81 | 20.50 | 20.58 | 221,397 | -0.16(-0.77%) |
Nov 08, 2012 | 21.05 | 21.18 | 20.66 | 20.74 | 238,600 | -0.29(-1.37%) |
Nov 07, 2012 | 21.10 | 21.18 | 20.72 | 21.03 | 376,297 | -0.39(-1.82%) |
Nov 06, 2012 | 21.36 | 21.54 | 21.29 | 21.42 | 240,571 | +0.05(+0.23%) |
Nov 05, 2012 | 21.30 | 21.40 | 21.15 | 21.37 | 273,652 | +0.12(+0.55%) |
Nov 02, 2012 | 21.56 | 21.75 | 21.23 | 21.26 | 297,772 | -0.31(-1.42%) |