Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.70 | 25.75 | 25.58 | 25.64 | 344,570 | +0.02(+0.10%) |
Jan 30, 2013 | 25.74 | 25.74 | 25.50 | 25.62 | 443,119 | -0.11(-0.41%) |
Jan 29, 2013 | 25.39 | 25.73 | 25.39 | 25.72 | 386,640 | +0.33(+1.31%) |
Jan 28, 2013 | 25.23 | 25.48 | 25.14 | 25.39 | 356,773 | +0.16(+0.64%) |
Jan 25, 2013 | 25.35 | 25.35 | 25.11 | 25.23 | 417,129 | +0.02(+0.10%) |
Jan 24, 2013 | 25.25 | 25.29 | 25.12 | 25.20 | 325,808 | -0.01(-0.03%) |
Jan 23, 2013 | 25.35 | 25.42 | 25.17 | 25.21 | 429,086 | -0.13(-0.51%) |
Jan 22, 2013 | 25.23 | 25.45 | 25.07 | 25.34 | 382,065 | +0.20(+0.78%) |
Jan 18, 2013 | 24.84 | 25.14 | 24.80 | 25.14 | 1,352,340 | +0.32(+1.31%) |
Jan 17, 2013 | 24.73 | 24.94 | 24.60 | 24.82 | 388,592 | +0.27(+1.09%) |
Jan 16, 2013 | 24.62 | 24.65 | 24.50 | 24.55 | 325,668 | -0.16(-0.66%) |
Jan 15, 2013 | 24.51 | 24.72 | 24.45 | 24.71 | 573,945 | +0.18(+0.73%) |
Jan 14, 2013 | 24.32 | 24.71 | 24.32 | 24.54 | 454,112 | +0.15(+0.60%) |
Jan 11, 2013 | 24.36 | 24.40 | 24.17 | 24.39 | 441,639 | +0.13(+0.54%) |
Jan 10, 2013 | 24.30 | 24.30 | 24.14 | 24.26 | 340,826 | +0.09(+0.37%) |
Jan 09, 2013 | 24.16 | 24.19 | 23.94 | 24.17 | 432,474 | +0.07(+0.30%) |
Jan 08, 2013 | 24.25 | 24.26 | 24.05 | 24.10 | 513,343 | -0.16(-0.67%) |
Jan 07, 2013 | 24.70 | 24.70 | 24.23 | 24.26 | 492,163 | -0.47(-1.91%) |
Jan 04, 2013 | 24.66 | 24.76 | 24.57 | 24.73 | 333,586 | +0.09(+0.36%) |
Jan 03, 2013 | 24.57 | 24.72 | 24.45 | 24.64 | 473,868 | +0.11(+0.46%) |
Jan 02, 2013 | 24.23 | 24.54 | 23.89 | 24.53 | 553,725 | +0.64(+2.69%) |
Dec 31, 2012 | 23.56 | 23.91 | 23.40 | 23.89 | 417,476 | +0.31(+1.31%) |
Dec 28, 2012 | 23.56 | 23.82 | 23.50 | 23.58 | 243,155 | -0.16(-0.68%) |
Dec 27, 2012 | 23.85 | 23.91 | 23.51 | 23.74 | 407,000 | -0.09(-0.38%) |
Dec 26, 2012 | 24.13 | 24.15 | 23.82 | 23.83 | 212,614 | -0.29(-1.21%) |
Dec 24, 2012 | 24.17 | 24.19 | 23.92 | 24.12 | 183,495 | -0.04(-0.17%) |
Dec 21, 2012 | 24.30 | 24.47 | 24.13 | 24.16 | 868,151 | -0.37(-1.49%) |
Dec 20, 2012 | 24.45 | 24.58 | 24.41 | 24.53 | 458,223 | +0.11(+0.43%) |
Dec 19, 2012 | 24.46 | 24.49 | 24.28 | 24.42 | 234,260 | -0.01(-0.03%) |
Dec 18, 2012 | 24.43 | 24.46 | 24.23 | 24.43 | 407,790 | -0.02(-0.10%) |
Dec 17, 2012 | 24.01 | 24.45 | 24.01 | 24.45 | 439,750 | +0.45(+1.90%) |
Dec 14, 2012 | 24.02 | 24.25 | 23.97 | 24.00 | 265,594 | -0.04(-0.17%) |
Dec 13, 2012 | 24.01 | 24.07 | 23.88 | 24.04 | 454,151 | +0.04(+0.17%) |
Dec 12, 2012 | 24.14 | 24.19 | 23.97 | 24.00 | 267,483 | -0.14(-0.57%) |
Dec 11, 2012 | 24.09 | 24.20 | 24.02 | 24.14 | 230,344 | +0.12(+0.51%) |
Dec 10, 2012 | 23.97 | 24.10 | 23.91 | 24.02 | 256,236 | +0.06(+0.24%) |
Dec 07, 2012 | 24.01 | 24.11 | 23.92 | 23.96 | 243,374 | -0.07(-0.30%) |
Dec 06, 2012 | 23.97 | 24.15 | 23.92 | 24.03 | 338,786 | +0.04(+0.17%) |
Dec 05, 2012 | 23.76 | 24.08 | 23.67 | 23.99 | 296,910 | +0.24(+1.03%) |
Dec 04, 2012 | 23.78 | 23.86 | 23.68 | 23.75 | 281,827 | -0.02(-0.07%) |
Nov 30, 2012 | 23.59 | 23.76 | 23.53 | 23.76 | 717,614 | +0.22(+0.93%) |
Nov 29, 2012 | 23.41 | 23.59 | 23.31 | 23.54 | 319,116 | +0.22(+0.94%) |
Nov 28, 2012 | 23.36 | 23.50 | 23.12 | 23.32 | 415,290 | -0.06(-0.24%) |
Nov 27, 2012 | 23.16 | 23.42 | 23.15 | 23.38 | 448,176 | +0.23(+0.98%) |
Nov 26, 2012 | 22.99 | 23.24 | 22.99 | 23.15 | 367,592 | +0.14(+0.60%) |
Nov 23, 2012 | 22.98 | 23.07 | 22.80 | 23.02 | 130,184 | +0.11(+0.50%) |
Nov 21, 2012 | 22.86 | 22.97 | 22.74 | 22.90 | 267,993 | +0.02(+0.07%) |
Nov 20, 2012 | 22.83 | 22.92 | 22.67 | 22.89 | 275,009 | +0.05(+0.21%) |
Nov 19, 2012 | 22.90 | 22.91 | 22.59 | 22.84 | 454,995 | +0.09(+0.39%) |
Nov 16, 2012 | 22.51 | 22.77 | 22.40 | 22.75 | 428,444 | +0.31(+1.38%) |
Nov 15, 2012 | 22.72 | 22.79 | 22.31 | 22.44 | 661,541 | -0.30(-1.32%) |
Nov 14, 2012 | 23.07 | 23.07 | 22.68 | 22.74 | 510,804 | -0.29(-1.27%) |
Nov 13, 2012 | 23.01 | 23.26 | 22.86 | 23.03 | 400,857 | +0.11(+0.48%) |
Nov 12, 2012 | 23.13 | 23.22 | 22.87 | 22.92 | 576,069 | -0.06(-0.24%) |
Nov 09, 2012 | 22.87 | 23.14 | 22.79 | 22.98 | 589,268 | +0.07(+0.32%) |
Nov 08, 2012 | 23.40 | 23.52 | 22.89 | 22.91 | 562,717 | -0.28(-1.21%) |
Nov 07, 2012 | 23.68 | 23.68 | 23.00 | 23.19 | 491,798 | -0.55(-2.33%) |
Nov 06, 2012 | 23.60 | 24.03 | 23.34 | 23.74 | 646,708 | +0.32(+1.37%) |
Nov 05, 2012 | 23.59 | 23.68 | 23.35 | 23.42 | 598,891 | -0.21(-0.88%) |
Nov 02, 2012 | 24.01 | 24.01 | 23.60 | 23.63 | 473,982 | -0.25(-1.04%) |