Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.14 | 25.39 | 25.00 | 25.08 | 1,273 | +0.00(+0.00%) |
Jan 30, 2013 | 25.52 | 25.63 | 25.00 | 25.08 | 2,773 | -0.24(-0.96%) |
Jan 29, 2013 | 25.92 | 26.36 | 25.31 | 25.32 | 2,745 | -0.88(-3.35%) |
Jan 28, 2013 | 25.85 | 26.28 | 25.82 | 26.20 | 1,969 | +0.10(+0.38%) |
Jan 25, 2013 | 26.50 | 26.54 | 25.56 | 26.10 | 1,186 | -0.40(-1.51%) |
Jan 24, 2013 | 26.40 | 26.50 | 26.00 | 26.50 | 1,865 | +0.48(+1.84%) |
Jan 23, 2013 | 25.92 | 26.59 | 25.76 | 26.02 | 2,098 | +0.43(+1.68%) |
Jan 22, 2013 | 25.82 | 26.35 | 25.23 | 25.59 | 12,456 | -0.40(-1.54%) |
Jan 18, 2013 | 25.82 | 26.00 | 25.54 | 25.99 | 1,720 | +0.59(+2.32%) |
Jan 17, 2013 | 26.12 | 26.12 | 25.26 | 25.40 | 2,995 | -0.80(-3.05%) |
Jan 16, 2013 | 25.59 | 26.64 | 25.59 | 26.20 | 7,324 | +0.92(+3.64%) |
Jan 15, 2013 | 25.20 | 25.83 | 25.15 | 25.28 | 7,838 | -0.24(-0.94%) |
Jan 14, 2013 | 25.20 | 25.93 | 25.20 | 25.52 | 5,081 | +0.04(+0.16%) |
Jan 11, 2013 | 25.50 | 25.50 | 25.45 | 25.48 | 300 | +0.32(+1.27%) |
Jan 10, 2013 | 25.15 | 25.20 | 24.77 | 25.16 | 2,725 | -0.04(-0.16%) |
Jan 09, 2013 | 25.48 | 25.48 | 25.20 | 25.20 | 746 | -0.18(-0.71%) |
Jan 08, 2013 | 24.80 | 25.38 | 24.52 | 25.38 | 1,474 | +0.52(+2.09%) |
Jan 07, 2013 | 24.34 | 24.96 | 24.26 | 24.86 | 3,325 | -0.05(-0.20%) |
Jan 04, 2013 | 25.47 | 25.47 | 24.75 | 24.91 | 3,857 | -0.64(-2.51%) |
Jan 03, 2013 | 25.80 | 26.00 | 25.30 | 25.55 | 9,053 | -0.10(-0.39%) |
Jan 02, 2013 | 25.55 | 25.96 | 25.20 | 25.65 | 5,935 | +0.45(+1.79%) |
Dec 31, 2012 | 24.11 | 25.40 | 24.11 | 25.20 | 4,767 | +0.86(+3.53%) |
Dec 28, 2012 | 24.06 | 24.50 | 24.06 | 24.34 | 5,958 | +0.27(+1.12%) |
Dec 27, 2012 | 24.41 | 24.60 | 24.06 | 24.07 | 5,053 | -0.20(-0.84%) |
Dec 26, 2012 | 23.49 | 24.27 | 23.29 | 24.27 | 6,997 | -0.05(-0.19%) |
Dec 24, 2012 | 23.25 | 24.39 | 23.23 | 24.32 | 1,000 | +0.57(+2.40%) |
Dec 21, 2012 | 24.75 | 24.75 | 23.34 | 23.75 | 9,437 | -0.88(-3.57%) |
Dec 20, 2012 | 24.54 | 24.66 | 23.93 | 24.63 | 6,703 | +0.42(+1.73%) |
Dec 19, 2012 | 24.23 | 24.68 | 23.84 | 24.21 | 5,014 | -0.04(-0.16%) |
Dec 18, 2012 | 24.06 | 24.25 | 24.06 | 24.25 | 1,701 | +0.25(+1.06%) |
Dec 17, 2012 | 23.03 | 24.68 | 22.90 | 24.00 | 10,614 | +0.89(+3.87%) |
Dec 14, 2012 | 24.02 | 24.28 | 22.87 | 23.10 | 12,570 | -1.20(-4.94%) |
Dec 13, 2012 | 24.38 | 24.62 | 24.28 | 24.30 | 2,685 | -0.08(-0.33%) |
Dec 12, 2012 | 24.81 | 24.96 | 23.96 | 24.38 | 9,710 | -0.68(-2.71%) |
Dec 11, 2012 | 26.00 | 26.30 | 24.78 | 25.06 | 19,247 | -2.12(-7.80%) |
Dec 10, 2012 | 27.37 | 27.60 | 27.06 | 27.18 | 9,139 | +0.01(+0.04%) |
Dec 07, 2012 | 27.03 | 27.33 | 27.03 | 27.17 | 5,452 | -0.08(-0.29%) |
Dec 06, 2012 | 27.25 | 27.48 | 27.08 | 27.25 | 13,474 | +0.00(+0.00%) |
Dec 05, 2012 | 27.30 | 27.60 | 27.00 | 27.25 | 9,041 | +0.29(+1.07%) |
Dec 04, 2012 | 27.50 | 27.53 | 26.52 | 26.96 | 8,781 | +0.10(+0.38%) |
Nov 30, 2012 | 26.40 | 27.41 | 26.40 | 26.86 | 3,328 | +0.34(+1.28%) |
Nov 29, 2012 | 26.45 | 26.63 | 26.40 | 26.52 | 4,600 | -0.01(-0.04%) |
Nov 28, 2012 | 27.04 | 27.47 | 26.47 | 26.53 | 10,982 | -0.83(-3.04%) |
Nov 27, 2012 | 27.14 | 27.50 | 27.11 | 27.36 | 8,851 | -0.31(-1.11%) |
Nov 26, 2012 | 27.75 | 27.75 | 27.30 | 27.67 | 3,680 | -0.08(-0.29%) |
Nov 23, 2012 | 27.34 | 27.98 | 27.34 | 27.75 | 1,610 | +0.38(+1.39%) |
Nov 21, 2012 | 27.41 | 27.41 | 27.33 | 27.37 | 1,950 | -0.03(-0.10%) |
Nov 20, 2012 | 27.45 | 27.47 | 27.40 | 27.40 | 3,500 | +0.40(+1.48%) |
Nov 19, 2012 | 27.43 | 27.50 | 27.00 | 27.00 | 6,560 | -0.22(-0.81%) |
Nov 16, 2012 | 26.17 | 27.22 | 26.17 | 27.22 | 1,446 | +0.22(+0.81%) |
Nov 15, 2012 | 26.95 | 27.00 | 26.75 | 27.00 | 348 | -0.16(-0.59%) |
Nov 14, 2012 | 27.48 | 27.48 | 26.42 | 27.16 | 4,335 | +0.20(+0.74%) |
Nov 13, 2012 | 26.60 | 27.35 | 26.31 | 26.96 | 3,535 | +0.21(+0.79%) |
Nov 12, 2012 | 26.85 | 27.42 | 26.57 | 26.75 | 8,834 | -0.12(-0.45%) |
Nov 09, 2012 | 26.78 | 26.90 | 26.78 | 26.87 | 1,300 | -0.47(-1.72%) |
Nov 08, 2012 | 26.77 | 27.36 | 26.70 | 27.34 | 2,058 | +0.18(+0.66%) |
Nov 07, 2012 | 27.12 | 27.49 | 26.86 | 27.16 | 4,822 | -0.25(-0.91%) |
Nov 06, 2012 | 27.25 | 27.48 | 27.12 | 27.41 | 4,265 | +0.09(+0.33%) |
Nov 05, 2012 | 27.27 | 27.32 | 27.27 | 27.32 | 530 | -0.13(-0.47%) |
Nov 02, 2012 | 27.49 | 27.49 | 27.15 | 27.45 | 2,110 | -0.01(-0.04%) |