Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.91 | 21.94 | 21.80 | 21.86 | 83,397 | +0.03(+0.14%) |
Jan 30, 2013 | 21.90 | 22.03 | 21.80 | 21.83 | 196,121 | -0.05(-0.22%) |
Jan 29, 2013 | 22.03 | 22.03 | 21.82 | 21.88 | 327,058 | -0.25(-1.12%) |
Jan 28, 2013 | 22.12 | 22.20 | 22.06 | 22.13 | 2,707,575 | +0.02(+0.09%) |
Jan 25, 2013 | 21.97 | 22.13 | 21.97 | 22.11 | 103,452 | +0.25(+1.14%) |
Jan 24, 2013 | 21.74 | 22.02 | 21.74 | 21.86 | 137,878 | +0.05(+0.22%) |
Jan 23, 2013 | 21.83 | 21.85 | 21.73 | 21.82 | 33,631 | +0.07(+0.31%) |
Jan 22, 2013 | 21.70 | 21.77 | 21.63 | 21.75 | 60,257 | +0.07(+0.31%) |
Jan 18, 2013 | 21.70 | 21.71 | 21.61 | 21.68 | 17,756 | -0.10(-0.44%) |
Jan 17, 2013 | 21.64 | 21.81 | 21.64 | 21.78 | 102,936 | +0.20(+0.93%) |
Jan 16, 2013 | 21.53 | 21.64 | 21.51 | 21.58 | 39,143 | +0.02(+0.09%) |
Jan 15, 2013 | 21.50 | 21.57 | 21.44 | 21.56 | 39,817 | +0.04(+0.17%) |
Jan 14, 2013 | 21.41 | 21.54 | 21.36 | 21.52 | 64,129 | +0.08(+0.37%) |
Jan 11, 2013 | 21.27 | 21.44 | 21.27 | 21.44 | 43,939 | +0.16(+0.75%) |
Jan 10, 2013 | 21.26 | 21.36 | 21.13 | 21.28 | 76,322 | +0.10(+0.50%) |
Jan 09, 2013 | 21.07 | 21.19 | 21.07 | 21.18 | 235,245 | +0.16(+0.77%) |
Jan 08, 2013 | 21.18 | 21.20 | 20.96 | 21.01 | 55,661 | -0.15(-0.72%) |
Jan 07, 2013 | 21.22 | 21.25 | 21.14 | 21.17 | 175,242 | -0.11(-0.54%) |
Jan 04, 2013 | 21.20 | 21.31 | 21.20 | 21.28 | 84,578 | +0.08(+0.36%) |
Jan 03, 2013 | 21.37 | 21.44 | 21.20 | 21.20 | 30,359 | -0.19(-0.89%) |
Jan 02, 2013 | 21.26 | 21.40 | 21.18 | 21.40 | 103,657 | +0.70(+3.36%) |
Dec 31, 2012 | 20.33 | 20.78 | 20.32 | 20.70 | 24,529 | +0.36(+1.79%) |
Dec 28, 2012 | 20.40 | 20.51 | 20.34 | 20.34 | 42,216 | -0.15(-0.75%) |
Dec 27, 2012 | 20.56 | 20.58 | 20.26 | 20.49 | 32,980 | -0.06(-0.28%) |
Dec 26, 2012 | 20.78 | 20.84 | 20.55 | 20.55 | 27,496 | -0.18(-0.88%) |
Dec 24, 2012 | 20.77 | 20.77 | 20.67 | 20.73 | 22,939 | -0.06(-0.28%) |
Dec 21, 2012 | 20.70 | 20.79 | 20.57 | 20.78 | 38,468 | -0.20(-0.94%) |
Dec 20, 2012 | 20.96 | 21.03 | 20.79 | 20.98 | 59,979 | +0.09(+0.41%) |
Dec 19, 2012 | 20.95 | 21.06 | 20.90 | 20.90 | 61,729 | +0.00(+0.00%) |
Dec 18, 2012 | 20.56 | 20.92 | 20.56 | 20.90 | 119,755 | +0.39(+1.90%) |
Dec 17, 2012 | 20.33 | 20.53 | 20.32 | 20.50 | 43,750 | +0.18(+0.89%) |
Dec 14, 2012 | 20.32 | 20.42 | 20.27 | 20.32 | 36,176 | -0.07(-0.33%) |
Dec 13, 2012 | 20.55 | 20.68 | 20.34 | 20.39 | 51,632 | -0.14(-0.70%) |
Dec 12, 2012 | 20.69 | 20.70 | 20.51 | 20.53 | 42,563 | -0.05(-0.23%) |
Dec 11, 2012 | 20.50 | 20.62 | 20.46 | 20.58 | 55,156 | +0.25(+1.22%) |
Dec 10, 2012 | 20.21 | 20.37 | 20.21 | 20.33 | 40,552 | +0.14(+0.71%) |
Dec 07, 2012 | 20.24 | 20.28 | 20.08 | 20.19 | 26,248 | +0.00(+0.00%) |
Dec 06, 2012 | 20.01 | 20.20 | 20.00 | 20.19 | 29,104 | +0.20(+1.00%) |
Dec 05, 2012 | 20.01 | 20.04 | 19.88 | 19.99 | 46,243 | +0.00(+0.00%) |
Dec 04, 2012 | 19.94 | 20.05 | 19.85 | 19.99 | 192,888 | +0.02(+0.10%) |
Nov 30, 2012 | 20.03 | 20.06 | 19.93 | 19.97 | 26,141 | -0.08(-0.38%) |
Nov 29, 2012 | 20.01 | 20.11 | 19.95 | 20.05 | 18,931 | +0.12(+0.62%) |
Nov 28, 2012 | 19.70 | 19.93 | 19.53 | 19.92 | 25,437 | +0.16(+0.82%) |
Nov 27, 2012 | 19.80 | 19.90 | 19.75 | 19.76 | 52,859 | -0.03(-0.14%) |
Nov 26, 2012 | 19.70 | 19.80 | 19.63 | 19.79 | 30,839 | +0.06(+0.29%) |
Nov 23, 2012 | 19.51 | 19.73 | 19.51 | 19.73 | 46,010 | +0.30(+1.52%) |
Nov 21, 2012 | 19.32 | 19.47 | 19.32 | 19.44 | 44,267 | +0.14(+0.74%) |
Nov 20, 2012 | 19.30 | 19.35 | 19.22 | 19.30 | 31,362 | -0.04(-0.20%) |
Nov 19, 2012 | 19.03 | 19.34 | 19.03 | 19.33 | 51,854 | +0.40(+2.11%) |
Nov 16, 2012 | 18.93 | 18.96 | 18.70 | 18.93 | 58,842 | +0.05(+0.25%) |
Nov 15, 2012 | 18.97 | 19.06 | 18.80 | 18.89 | 160,300 | -0.10(-0.55%) |
Nov 14, 2012 | 19.33 | 19.40 | 18.93 | 18.99 | 261,540 | -0.30(-1.58%) |
Nov 13, 2012 | 19.27 | 19.42 | 19.20 | 19.30 | 124,082 | -0.07(-0.34%) |
Nov 12, 2012 | 19.38 | 19.44 | 19.26 | 19.36 | 54,651 | +0.01(+0.05%) |
Nov 09, 2012 | 19.29 | 19.54 | 19.28 | 19.35 | 57,461 | +0.02(+0.10%) |
Nov 08, 2012 | 19.56 | 19.61 | 19.32 | 19.33 | 102,899 | -0.25(-1.25%) |
Nov 07, 2012 | 19.94 | 19.94 | 19.52 | 19.58 | 395,784 | -0.56(-2.80%) |
Nov 06, 2012 | 19.83 | 20.18 | 19.83 | 20.14 | 40,013 | +0.31(+1.58%) |
Nov 05, 2012 | 19.62 | 19.88 | 19.61 | 19.83 | 127,179 | +0.17(+0.87%) |
Nov 02, 2012 | 19.93 | 19.93 | 19.65 | 19.66 | 234,153 | -0.22(-1.10%) |