Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.42 | 25.50 | 25.36 | 25.50 | 48,912 | +0.10(+0.41%) |
Jan 30, 2013 | 25.39 | 26.06 | 25.28 | 25.40 | 72,743 | -0.05(-0.21%) |
Jan 29, 2013 | 25.56 | 25.63 | 25.44 | 25.45 | 75,873 | -0.13(-0.50%) |
Jan 28, 2013 | 25.47 | 25.58 | 25.47 | 25.58 | 212,880 | -0.08(-0.31%) |
Jan 25, 2013 | 25.72 | 25.74 | 25.61 | 25.65 | 27,685 | -0.31(-1.20%) |
Jan 24, 2013 | 25.96 | 26.00 | 25.91 | 25.96 | 46,087 | -0.10(-0.40%) |
Jan 23, 2013 | 26.10 | 26.13 | 26.07 | 26.07 | 58,510 | +0.00(+0.00%) |
Jan 22, 2013 | 25.93 | 26.10 | 25.92 | 26.07 | 70,552 | +0.03(+0.10%) |
Jan 18, 2013 | 25.96 | 26.04 | 25.96 | 26.04 | 7,267 | +0.16(+0.62%) |
Jan 17, 2013 | 25.89 | 25.93 | 25.83 | 25.88 | 84,469 | -0.21(-0.82%) |
Jan 16, 2013 | 26.16 | 26.16 | 26.05 | 26.10 | 80,949 | +0.06(+0.22%) |
Jan 15, 2013 | 26.16 | 26.16 | 26.04 | 26.04 | 40,111 | +0.10(+0.39%) |
Jan 14, 2013 | 26.02 | 26.02 | 25.94 | 25.94 | 43,436 | -0.04(-0.14%) |
Jan 11, 2013 | 25.73 | 25.98 | 25.70 | 25.98 | 123,273 | +0.19(+0.73%) |
Jan 10, 2013 | 25.77 | 25.89 | 25.72 | 25.79 | 118,580 | -0.08(-0.32%) |
Jan 09, 2013 | 25.88 | 25.93 | 25.85 | 25.87 | 125,345 | -0.01(-0.04%) |
Jan 08, 2013 | 25.89 | 25.91 | 25.84 | 25.88 | 77,022 | +0.14(+0.56%) |
Jan 07, 2013 | 25.71 | 25.76 | 25.68 | 25.74 | 103,598 | +0.03(+0.13%) |
Jan 04, 2013 | 25.58 | 25.71 | 25.53 | 25.71 | 127,133 | -0.06(-0.24%) |
Jan 03, 2013 | 25.93 | 25.93 | 25.68 | 25.77 | 244,280 | -0.21(-0.82%) |
Jan 02, 2013 | 25.96 | 26.23 | 25.96 | 25.98 | 84,466 | -0.25(-0.96%) |
Dec 31, 2012 | 26.57 | 26.57 | 26.23 | 26.23 | 223,095 | -0.42(-1.58%) |
Dec 28, 2012 | 26.63 | 26.67 | 26.60 | 26.65 | 139,716 | +0.12(+0.44%) |
Dec 27, 2012 | 26.44 | 26.65 | 26.44 | 26.53 | 411,591 | +0.09(+0.35%) |
Dec 26, 2012 | 26.42 | 26.45 | 26.39 | 26.44 | 6,278 | +0.07(+0.27%) |
Dec 24, 2012 | 26.36 | 26.37 | 26.34 | 26.37 | 17,876 | -0.01(-0.03%) |
Dec 21, 2012 | 26.41 | 26.43 | 26.37 | 26.38 | 321,224 | +0.20(+0.76%) |
Dec 20, 2012 | 26.25 | 26.26 | 26.11 | 26.18 | 50,090 | +0.03(+0.13%) |
Dec 19, 2012 | 26.16 | 26.27 | 26.15 | 26.15 | 9,206 | +0.05(+0.19%) |
Dec 18, 2012 | 26.30 | 26.30 | 26.03 | 26.10 | 97,995 | -0.25(-0.95%) |
Dec 17, 2012 | 26.60 | 26.61 | 26.35 | 26.35 | 94,910 | -0.31(-1.15%) |
Dec 14, 2012 | 26.59 | 26.68 | 26.59 | 26.65 | 12,985 | +0.16(+0.62%) |
Dec 13, 2012 | 26.41 | 26.59 | 26.41 | 26.49 | 51,756 | -0.01(-0.04%) |
Dec 12, 2012 | 26.71 | 26.82 | 26.50 | 26.50 | 48,349 | -0.29(-1.07%) |
Dec 11, 2012 | 26.81 | 26.81 | 26.75 | 26.79 | 32,610 | -0.16(-0.58%) |
Dec 10, 2012 | 26.97 | 26.98 | 26.90 | 26.94 | 3,656 | +0.07(+0.25%) |
Dec 07, 2012 | 26.86 | 26.94 | 26.86 | 26.88 | 66,887 | -0.19(-0.72%) |
Dec 06, 2012 | 27.13 | 27.18 | 27.07 | 27.07 | 33,050 | +0.04(+0.15%) |
Dec 05, 2012 | 27.04 | 27.13 | 27.03 | 27.03 | 35,867 | +0.00(+0.00%) |
Dec 04, 2012 | 26.99 | 27.04 | 26.98 | 27.03 | 10,328 | +0.08(+0.28%) |
Nov 30, 2012 | 26.92 | 26.97 | 26.92 | 26.95 | 2,260 | -0.06(-0.23%) |
Nov 29, 2012 | 26.94 | 27.05 | 26.93 | 27.02 | 40,014 | -0.03(-0.12%) |
Nov 28, 2012 | 27.08 | 27.08 | 27.03 | 27.05 | 126,585 | +0.08(+0.29%) |
Nov 27, 2012 | 26.92 | 26.98 | 26.92 | 26.97 | 4,944 | +0.07(+0.26%) |
Nov 26, 2012 | 26.98 | 27.05 | 26.90 | 26.90 | 9,985 | +0.10(+0.38%) |
Nov 23, 2012 | 26.81 | 26.81 | 26.80 | 26.80 | 30,797 | -0.02(-0.08%) |
Nov 21, 2012 | 26.78 | 26.82 | 26.77 | 26.82 | 78,769 | -0.04(-0.17%) |
Nov 20, 2012 | 27.06 | 27.06 | 26.86 | 26.86 | 5,458 | -0.23(-0.84%) |
Nov 19, 2012 | 27.05 | 27.11 | 27.02 | 27.09 | 43,182 | -0.14(-0.51%) |
Nov 16, 2012 | 27.25 | 27.31 | 27.23 | 27.23 | 22,127 | -0.05(-0.19%) |
Nov 15, 2012 | 27.18 | 27.33 | 27.18 | 27.28 | 14,745 | -0.00(-0.00%) |
Nov 14, 2012 | 27.07 | 27.30 | 27.07 | 27.28 | 40,464 | +0.01(+0.03%) |
Nov 13, 2012 | 27.28 | 27.28 | 27.15 | 27.27 | 7,531 | +0.11(+0.39%) |
Nov 12, 2012 | 27.11 | 27.23 | 27.11 | 27.16 | 5,215 | +0.10(+0.39%) |
Nov 09, 2012 | 27.08 | 27.09 | 27.03 | 27.06 | 21,561 | -0.03(-0.12%) |
Nov 08, 2012 | 26.76 | 27.09 | 26.72 | 27.09 | 67,961 | +0.30(+1.14%) |
Nov 07, 2012 | 26.82 | 26.82 | 26.13 | 26.79 | 42,478 | +0.40(+1.52%) |
Nov 06, 2012 | 26.50 | 26.50 | 26.37 | 26.39 | 14,806 | -0.15(-0.58%) |
Nov 05, 2012 | 26.54 | 26.58 | 26.54 | 26.54 | 2,756 | +0.14(+0.54%) |
Nov 02, 2012 | 26.30 | 26.40 | 26.30 | 26.40 | 1,507 | -0.06(-0.21%) |