Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.47 | 25.58 | 25.28 | 25.30 | 1,388,633 | -0.23(-0.91%) |
Jan 30, 2013 | 25.62 | 25.62 | 25.35 | 25.53 | 1,115,241 | -0.10(-0.38%) |
Jan 29, 2013 | 25.22 | 25.65 | 25.18 | 25.63 | 2,225,120 | +0.37(+1.48%) |
Jan 28, 2013 | 25.15 | 25.30 | 25.08 | 25.25 | 3,203,512 | +0.15(+0.59%) |
Jan 25, 2013 | 24.91 | 25.11 | 24.73 | 25.11 | 2,206,718 | +0.32(+1.30%) |
Jan 24, 2013 | 23.82 | 24.88 | 23.75 | 24.78 | 3,219,196 | +1.04(+4.37%) |
Jan 23, 2013 | 23.99 | 24.06 | 23.72 | 23.75 | 1,662,558 | -0.22(-0.92%) |
Jan 22, 2013 | 23.91 | 24.06 | 23.89 | 23.97 | 1,066,854 | +0.01(+0.02%) |
Jan 18, 2013 | 23.80 | 23.97 | 23.76 | 23.96 | 979,941 | +0.14(+0.59%) |
Jan 17, 2013 | 23.68 | 23.90 | 23.62 | 23.82 | 737,175 | +0.28(+1.20%) |
Jan 16, 2013 | 23.65 | 23.65 | 23.43 | 23.54 | 414,780 | -0.14(-0.57%) |
Jan 15, 2013 | 23.51 | 23.69 | 23.40 | 23.67 | 674,634 | +0.08(+0.34%) |
Jan 14, 2013 | 23.58 | 23.69 | 23.38 | 23.59 | 558,614 | +0.00(+0.00%) |
Jan 11, 2013 | 23.42 | 23.61 | 23.37 | 23.59 | 861,874 | +0.16(+0.70%) |
Jan 10, 2013 | 23.48 | 23.62 | 23.42 | 23.43 | 1,219,179 | -0.06(-0.24%) |
Jan 09, 2013 | 23.26 | 23.57 | 23.20 | 23.48 | 1,257,972 | +0.27(+1.15%) |
Jan 08, 2013 | 23.20 | 23.25 | 23.01 | 23.22 | 1,093,113 | -0.03(-0.12%) |
Jan 07, 2013 | 23.02 | 23.31 | 22.90 | 23.25 | 1,075,544 | +0.06(+0.24%) |
Jan 04, 2013 | 22.62 | 23.24 | 22.59 | 23.19 | 1,017,329 | +0.61(+2.69%) |
Jan 03, 2013 | 22.70 | 22.72 | 22.45 | 22.58 | 727,837 | -0.08(-0.35%) |
Jan 02, 2013 | 22.33 | 22.66 | 21.84 | 22.66 | 1,102,649 | +0.82(+3.76%) |
Dec 31, 2012 | 21.48 | 21.84 | 21.46 | 21.84 | 1,001,082 | +0.27(+1.26%) |
Dec 28, 2012 | 21.44 | 21.60 | 21.43 | 21.57 | 750,113 | -0.02(-0.11%) |
Dec 27, 2012 | 21.76 | 21.81 | 21.40 | 21.59 | 912,055 | -0.11(-0.49%) |
Dec 26, 2012 | 21.91 | 21.92 | 21.66 | 21.70 | 913,839 | -0.21(-0.98%) |
Dec 24, 2012 | 22.45 | 22.45 | 21.81 | 21.91 | 596,565 | -0.26(-1.17%) |
Dec 21, 2012 | 21.83 | 22.21 | 21.83 | 22.17 | 2,277,719 | -0.13(-0.58%) |
Dec 20, 2012 | 22.23 | 22.32 | 22.08 | 22.30 | 985,164 | +0.12(+0.56%) |
Dec 19, 2012 | 22.30 | 22.32 | 22.11 | 22.18 | 1,136,645 | -0.08(-0.38%) |
Dec 18, 2012 | 21.90 | 22.38 | 21.80 | 22.26 | 2,127,896 | +0.49(+2.23%) |
Dec 17, 2012 | 21.27 | 21.78 | 21.18 | 21.78 | 1,571,874 | +0.62(+2.94%) |
Dec 14, 2012 | 20.98 | 21.30 | 20.95 | 21.16 | 1,523,261 | +0.26(+1.24%) |
Dec 13, 2012 | 20.85 | 20.98 | 20.79 | 20.90 | 935,978 | +0.02(+0.11%) |
Dec 12, 2012 | 20.90 | 21.23 | 20.83 | 20.87 | 1,094,024 | +0.08(+0.41%) |
Dec 11, 2012 | 20.82 | 20.99 | 20.66 | 20.79 | 1,073,783 | +0.05(+0.24%) |
Dec 10, 2012 | 20.81 | 20.86 | 20.54 | 20.74 | 679,574 | -0.11(-0.54%) |
Dec 07, 2012 | 20.88 | 20.96 | 20.66 | 20.85 | 586,566 | +0.06(+0.27%) |
Dec 06, 2012 | 21.01 | 21.09 | 20.67 | 20.79 | 1,535,925 | -0.28(-1.31%) |
Dec 05, 2012 | 21.14 | 21.18 | 20.93 | 21.07 | 798,799 | +0.00(+0.00%) |
Dec 04, 2012 | 21.23 | 21.25 | 20.92 | 21.07 | 589,629 | -0.25(-1.17%) |
Nov 30, 2012 | 21.37 | 21.44 | 21.19 | 21.32 | 1,108,090 | -0.07(-0.32%) |
Nov 29, 2012 | 21.31 | 21.40 | 21.08 | 21.39 | 1,161,742 | +0.24(+1.15%) |
Nov 28, 2012 | 20.97 | 21.21 | 20.65 | 21.14 | 978,266 | +0.02(+0.11%) |
Nov 27, 2012 | 21.23 | 21.24 | 21.03 | 21.12 | 1,251,983 | -0.18(-0.85%) |
Nov 26, 2012 | 21.22 | 21.42 | 21.14 | 21.30 | 1,130,584 | -0.11(-0.50%) |
Nov 23, 2012 | 21.25 | 21.41 | 21.21 | 21.41 | 406,440 | +0.22(+1.04%) |
Nov 21, 2012 | 21.24 | 21.25 | 21.08 | 21.19 | 515,600 | -0.02(-0.08%) |
Nov 20, 2012 | 21.12 | 21.26 | 21.07 | 21.21 | 695,353 | -0.01(-0.03%) |
Nov 19, 2012 | 21.18 | 21.27 | 21.05 | 21.21 | 997,132 | +0.35(+1.68%) |
Nov 16, 2012 | 20.95 | 20.95 | 20.53 | 20.86 | 1,155,527 | +0.05(+0.24%) |
Nov 15, 2012 | 20.85 | 21.02 | 20.62 | 20.81 | 1,298,351 | +0.05(+0.22%) |
Nov 14, 2012 | 21.43 | 21.47 | 20.72 | 20.77 | 1,568,345 | -0.64(-3.01%) |
Nov 13, 2012 | 21.25 | 21.64 | 21.21 | 21.41 | 1,214,916 | -0.04(-0.18%) |
Nov 12, 2012 | 21.48 | 21.58 | 21.22 | 21.45 | 888,162 | +0.22(+1.04%) |
Nov 09, 2012 | 20.94 | 21.35 | 20.90 | 21.23 | 1,360,180 | +0.07(+0.32%) |
Nov 08, 2012 | 21.48 | 21.64 | 21.16 | 21.16 | 953,544 | -0.28(-1.29%) |
Nov 07, 2012 | 22.04 | 22.43 | 21.44 | 21.44 | 1,831,260 | -1.05(-4.67%) |
Nov 06, 2012 | 22.04 | 22.59 | 21.94 | 22.49 | 1,559,777 | +0.45(+2.02%) |
Nov 05, 2012 | 21.73 | 22.07 | 21.57 | 22.04 | 637,088 | +0.34(+1.59%) |
Nov 02, 2012 | 21.92 | 22.07 | 21.69 | 21.70 | 961,124 | -0.27(-1.23%) |