Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.25 | 22.28 | 22.13 | 22.16 | 622,102 | -0.10(-0.43%) |
Jan 30, 2013 | 22.18 | 22.40 | 22.06 | 22.25 | 581,506 | +0.03(+0.16%) |
Jan 29, 2013 | 22.26 | 22.41 | 22.20 | 22.22 | 658,526 | -0.01(-0.04%) |
Jan 28, 2013 | 22.18 | 22.33 | 22.05 | 22.23 | 811,448 | +0.05(+0.24%) |
Jan 25, 2013 | 22.08 | 22.18 | 22.01 | 22.18 | 357,956 | +0.17(+0.79%) |
Jan 24, 2013 | 21.92 | 22.10 | 21.91 | 22.00 | 475,046 | +0.09(+0.40%) |
Jan 23, 2013 | 21.85 | 22.00 | 21.82 | 21.91 | 532,977 | +0.00(+0.00%) |
Jan 22, 2013 | 21.79 | 21.96 | 21.73 | 21.91 | 636,029 | +0.17(+0.80%) |
Jan 18, 2013 | 21.65 | 21.74 | 21.58 | 21.74 | 701,964 | +0.06(+0.28%) |
Jan 17, 2013 | 21.81 | 21.81 | 21.67 | 21.68 | 638,098 | -0.03(-0.12%) |
Jan 16, 2013 | 21.83 | 21.84 | 21.69 | 21.71 | 640,593 | -0.02(-0.08%) |
Jan 15, 2013 | 21.79 | 21.79 | 21.58 | 21.72 | 446,249 | -0.02(-0.08%) |
Jan 14, 2013 | 21.71 | 21.91 | 21.65 | 21.74 | 295,081 | +0.03(+0.16%) |
Jan 11, 2013 | 21.73 | 21.75 | 21.54 | 21.71 | 482,637 | +0.06(+0.28%) |
Jan 10, 2013 | 21.85 | 21.85 | 21.58 | 21.64 | 402,272 | -0.13(-0.60%) |
Jan 09, 2013 | 21.71 | 21.83 | 21.57 | 21.78 | 366,199 | +0.14(+0.64%) |
Jan 08, 2013 | 21.48 | 21.69 | 21.43 | 21.64 | 265,444 | +0.17(+0.77%) |
Jan 07, 2013 | 21.58 | 21.85 | 21.45 | 21.47 | 488,315 | -0.19(-0.88%) |
Jan 04, 2013 | 21.56 | 21.70 | 21.37 | 21.66 | 547,849 | +0.20(+0.93%) |
Jan 03, 2013 | 21.21 | 21.52 | 21.14 | 21.46 | 557,208 | +0.30(+1.40%) |
Jan 02, 2013 | 21.19 | 21.20 | 20.93 | 21.17 | 719,329 | +0.28(+1.33%) |
Dec 31, 2012 | 20.67 | 20.91 | 20.64 | 20.89 | 268,375 | +0.20(+0.97%) |
Dec 28, 2012 | 20.70 | 20.87 | 20.58 | 20.69 | 276,133 | -0.13(-0.63%) |
Dec 27, 2012 | 20.63 | 20.82 | 20.48 | 20.82 | 260,820 | +0.20(+0.97%) |
Dec 26, 2012 | 20.80 | 20.85 | 20.58 | 20.62 | 515,655 | -0.16(-0.75%) |
Dec 24, 2012 | 20.79 | 20.87 | 20.65 | 20.78 | 212,796 | +0.03(+0.13%) |
Dec 21, 2012 | 20.72 | 20.91 | 20.60 | 20.75 | 1,350,938 | -0.11(-0.54%) |
Dec 20, 2012 | 20.56 | 20.87 | 20.49 | 20.86 | 408,094 | +0.36(+1.74%) |
Dec 19, 2012 | 20.56 | 20.70 | 20.49 | 20.51 | 422,917 | -0.06(-0.30%) |
Dec 18, 2012 | 20.31 | 20.57 | 20.31 | 20.57 | 480,986 | +0.28(+1.37%) |
Dec 17, 2012 | 20.29 | 20.46 | 20.19 | 20.29 | 614,888 | -0.01(-0.04%) |
Dec 14, 2012 | 20.43 | 20.50 | 20.23 | 20.30 | 638,077 | -0.08(-0.38%) |
Dec 13, 2012 | 20.53 | 20.59 | 20.19 | 20.38 | 582,533 | -0.23(-1.10%) |
Dec 12, 2012 | 20.91 | 20.98 | 20.58 | 20.60 | 1,033,206 | -0.33(-1.58%) |
Dec 11, 2012 | 21.16 | 21.16 | 20.91 | 20.93 | 733,879 | -0.10(-0.46%) |
Dec 10, 2012 | 21.13 | 21.25 | 20.95 | 21.03 | 739,541 | -0.11(-0.53%) |
Dec 07, 2012 | 21.06 | 21.21 | 20.95 | 21.14 | 537,273 | +0.07(+0.33%) |
Dec 06, 2012 | 20.84 | 21.07 | 20.84 | 21.07 | 354,999 | +0.17(+0.79%) |
Dec 05, 2012 | 21.02 | 21.02 | 20.72 | 20.91 | 443,985 | +0.01(+0.04%) |
Dec 04, 2012 | 20.93 | 20.99 | 20.80 | 20.90 | 464,335 | +0.16(+0.76%) |
Nov 30, 2012 | 20.72 | 20.84 | 20.61 | 20.74 | 845,516 | +0.05(+0.25%) |
Nov 29, 2012 | 20.78 | 20.81 | 20.31 | 20.69 | 571,988 | +0.03(+0.17%) |
Nov 28, 2012 | 20.48 | 20.65 | 20.19 | 20.65 | 736,362 | +0.17(+0.85%) |
Nov 27, 2012 | 20.87 | 20.87 | 20.40 | 20.48 | 577,781 | -0.30(-1.46%) |
Nov 26, 2012 | 20.56 | 20.83 | 20.56 | 20.78 | 405,328 | +0.23(+1.14%) |
Nov 23, 2012 | 20.48 | 20.61 | 20.38 | 20.55 | 226,483 | +0.17(+0.81%) |
Nov 21, 2012 | 20.58 | 20.58 | 20.19 | 20.38 | 237,139 | -0.17(-0.80%) |
Nov 20, 2012 | 20.38 | 20.61 | 20.14 | 20.55 | 294,371 | +0.17(+0.81%) |
Nov 19, 2012 | 20.17 | 20.44 | 20.04 | 20.38 | 550,169 | +0.42(+2.09%) |
Nov 16, 2012 | 19.94 | 20.19 | 19.65 | 19.97 | 1,219,941 | +0.00(+0.00%) |
Nov 15, 2012 | 19.95 | 20.19 | 19.81 | 19.97 | 911,541 | -0.04(-0.22%) |
Nov 14, 2012 | 20.18 | 20.31 | 19.92 | 20.01 | 931,077 | -0.17(-0.86%) |
Nov 13, 2012 | 20.22 | 20.28 | 20.01 | 20.18 | 653,236 | +0.00(+0.00%) |
Nov 12, 2012 | 20.22 | 20.28 | 20.07 | 20.18 | 457,188 | +0.03(+0.17%) |
Nov 09, 2012 | 19.40 | 20.30 | 19.02 | 20.15 | 950,868 | +0.61(+3.12%) |
Nov 08, 2012 | 19.85 | 20.50 | 19.45 | 19.54 | 912,550 | -0.49(-2.44%) |
Nov 07, 2012 | 19.94 | 20.12 | 19.85 | 20.03 | 517,267 | -0.02(-0.09%) |
Nov 06, 2012 | 19.94 | 20.13 | 19.81 | 20.05 | 347,385 | +0.09(+0.43%) |
Nov 05, 2012 | 20.03 | 20.16 | 19.77 | 19.96 | 371,753 | -0.03(-0.17%) |
Nov 02, 2012 | 20.24 | 20.37 | 19.99 | 20.00 | 742,546 | -0.11(-0.56%) |