Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.50 | 22.28 | 21.39 | 21.55 | 179,619 | +0.12(+0.58%) |
Jan 30, 2013 | 21.74 | 21.85 | 21.16 | 21.43 | 161,593 | -0.32(-1.48%) |
Jan 29, 2013 | 22.15 | 22.18 | 21.50 | 21.75 | 191,620 | -0.50(-2.26%) |
Jan 28, 2013 | 22.25 | 22.35 | 22.03 | 22.25 | 88,609 | -0.03(-0.13%) |
Jan 25, 2013 | 22.78 | 23.27 | 22.20 | 22.28 | 151,426 | -0.46(-2.00%) |
Jan 24, 2013 | 22.20 | 22.84 | 22.18 | 22.74 | 229,651 | +0.59(+2.66%) |
Jan 23, 2013 | 22.45 | 22.61 | 22.03 | 22.15 | 83,070 | -0.27(-1.19%) |
Jan 22, 2013 | 22.40 | 22.47 | 22.22 | 22.41 | 256,731 | -0.01(-0.04%) |
Jan 18, 2013 | 22.25 | 22.61 | 22.25 | 22.42 | 167,755 | +0.11(+0.51%) |
Jan 17, 2013 | 22.53 | 22.53 | 22.21 | 22.31 | 250,016 | -0.10(-0.47%) |
Jan 16, 2013 | 22.65 | 22.87 | 22.37 | 22.41 | 123,597 | -0.29(-1.30%) |
Jan 15, 2013 | 22.27 | 22.85 | 22.18 | 22.71 | 224,259 | +0.29(+1.31%) |
Jan 14, 2013 | 22.50 | 22.72 | 22.21 | 22.41 | 111,547 | -0.01(-0.04%) |
Jan 11, 2013 | 22.24 | 22.70 | 22.07 | 22.42 | 144,485 | +0.23(+1.03%) |
Jan 10, 2013 | 22.41 | 22.49 | 21.93 | 22.19 | 289,497 | -0.10(-0.47%) |
Jan 09, 2013 | 21.98 | 22.49 | 21.87 | 22.30 | 205,794 | +0.32(+1.47%) |
Jan 08, 2013 | 22.24 | 22.25 | 21.66 | 21.98 | 111,751 | -0.38(-1.70%) |
Jan 07, 2013 | 21.99 | 22.74 | 21.67 | 22.36 | 239,776 | +0.38(+1.73%) |
Jan 04, 2013 | 21.77 | 22.18 | 21.48 | 21.98 | 179,566 | +0.21(+0.96%) |
Jan 03, 2013 | 22.11 | 22.11 | 21.59 | 21.77 | 211,216 | -0.35(-1.59%) |
Jan 02, 2013 | 21.65 | 22.28 | 21.28 | 22.12 | 486,610 | +0.84(+3.92%) |
Dec 31, 2012 | 20.84 | 21.28 | 20.75 | 21.28 | 159,555 | +0.40(+1.91%) |
Dec 28, 2012 | 20.93 | 21.09 | 20.60 | 20.88 | 173,784 | -0.18(-0.86%) |
Dec 27, 2012 | 20.88 | 21.11 | 20.24 | 21.06 | 209,169 | +0.14(+0.68%) |
Dec 26, 2012 | 21.13 | 21.38 | 20.69 | 20.92 | 200,759 | -0.23(-1.08%) |
Dec 24, 2012 | 21.13 | 21.49 | 20.50 | 21.15 | 75,323 | -0.03(-0.13%) |
Dec 21, 2012 | 20.37 | 21.23 | 19.92 | 21.18 | 584,283 | +0.59(+2.86%) |
Dec 20, 2012 | 20.67 | 20.71 | 20.14 | 20.59 | 430,996 | -0.11(-0.55%) |
Dec 19, 2012 | 21.06 | 21.12 | 20.45 | 20.70 | 188,176 | -0.42(-1.98%) |
Dec 18, 2012 | 20.31 | 22.19 | 19.92 | 21.12 | 2,117,978 | +1.47(+7.49%) |
Dec 17, 2012 | 19.64 | 19.97 | 19.35 | 19.65 | 587,257 | +0.13(+0.68%) |
Dec 14, 2012 | 19.30 | 19.58 | 19.16 | 19.52 | 247,759 | +0.12(+0.64%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.20 | 19.39 | 288,567 | -0.30(-1.54%) |
Dec 12, 2012 | 20.09 | 20.18 | 19.44 | 19.70 | 164,095 | -0.35(-1.75%) |
Dec 11, 2012 | 20.02 | 20.20 | 19.76 | 20.05 | 242,680 | +0.09(+0.48%) |
Dec 10, 2012 | 19.56 | 20.03 | 19.56 | 19.95 | 218,692 | +0.38(+1.94%) |
Dec 07, 2012 | 19.00 | 19.57 | 18.98 | 19.57 | 161,775 | +0.67(+3.57%) |
Dec 06, 2012 | 19.36 | 19.46 | 18.70 | 18.90 | 280,054 | -0.47(-2.45%) |
Dec 05, 2012 | 19.93 | 20.20 | 19.20 | 19.38 | 196,869 | -0.52(-2.62%) |
Dec 04, 2012 | 19.79 | 20.26 | 19.38 | 19.90 | 353,665 | -0.42(-2.06%) |
Nov 30, 2012 | 20.88 | 20.88 | 20.12 | 20.31 | 174,460 | -0.56(-2.68%) |
Nov 29, 2012 | 20.25 | 21.06 | 20.25 | 20.88 | 119,487 | +0.75(+3.73%) |
Nov 28, 2012 | 20.18 | 20.35 | 20.04 | 20.12 | 170,181 | -0.14(-0.70%) |
Nov 27, 2012 | 20.42 | 20.65 | 20.18 | 20.27 | 151,661 | -0.12(-0.61%) |
Nov 26, 2012 | 20.14 | 20.66 | 20.02 | 20.39 | 221,906 | +0.19(+0.94%) |
Nov 23, 2012 | 20.31 | 20.40 | 19.93 | 20.20 | 51,317 | -0.03(-0.14%) |
Nov 21, 2012 | 19.91 | 20.24 | 19.71 | 20.23 | 85,378 | +0.41(+2.06%) |
Nov 20, 2012 | 20.12 | 20.29 | 19.63 | 19.82 | 103,816 | -0.37(-1.83%) |
Nov 19, 2012 | 20.00 | 20.46 | 19.90 | 20.19 | 138,151 | +0.37(+1.87%) |
Nov 16, 2012 | 19.84 | 20.21 | 19.27 | 19.82 | 172,770 | -0.06(-0.29%) |
Nov 15, 2012 | 19.54 | 19.97 | 19.08 | 19.88 | 106,694 | +0.28(+1.45%) |
Nov 14, 2012 | 20.35 | 20.61 | 19.47 | 19.59 | 188,189 | -0.67(-3.33%) |
Nov 13, 2012 | 20.71 | 20.79 | 20.19 | 20.27 | 170,139 | -0.58(-2.78%) |
Nov 12, 2012 | 20.86 | 21.88 | 20.71 | 20.85 | 133,545 | +0.05(+0.23%) |
Nov 09, 2012 | 21.01 | 21.11 | 20.70 | 20.80 | 174,931 | -0.28(-1.31%) |
Nov 08, 2012 | 21.10 | 21.31 | 20.92 | 21.07 | 130,982 | -0.12(-0.55%) |
Nov 07, 2012 | 21.53 | 21.59 | 21.11 | 21.19 | 178,995 | -0.43(-2.00%) |
Nov 06, 2012 | 22.59 | 22.59 | 21.41 | 21.62 | 335,956 | -0.64(-2.86%) |
Nov 05, 2012 | 22.66 | 23.28 | 22.10 | 22.26 | 282,487 | -0.47(-2.05%) |
Nov 02, 2012 | 23.67 | 23.80 | 22.19 | 22.73 | 625,511 | -0.83(-3.51%) |