Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.13 | 23.29 | 23.11 | 23.13 | 323,121 | -0.05(-0.23%) |
Jan 30, 2013 | 23.38 | 23.38 | 23.08 | 23.18 | 278,959 | -0.18(-0.78%) |
Jan 29, 2013 | 23.27 | 23.51 | 23.27 | 23.36 | 336,446 | +0.12(+0.53%) |
Jan 28, 2013 | 23.31 | 23.42 | 23.16 | 23.24 | 361,711 | +0.02(+0.08%) |
Jan 25, 2013 | 23.50 | 23.51 | 23.19 | 23.22 | 493,705 | -0.15(-0.65%) |
Jan 24, 2013 | 23.53 | 23.75 | 23.36 | 23.38 | 557,151 | -0.09(-0.37%) |
Jan 23, 2013 | 23.49 | 23.64 | 23.44 | 23.46 | 630,247 | +0.02(+0.08%) |
Jan 22, 2013 | 23.15 | 23.64 | 23.15 | 23.45 | 799,615 | +0.37(+1.62%) |
Jan 18, 2013 | 23.40 | 23.41 | 22.99 | 23.07 | 3,288,258 | -0.34(-1.45%) |
Jan 17, 2013 | 23.44 | 23.61 | 23.11 | 23.41 | 914,103 | +0.53(+2.32%) |
Jan 16, 2013 | 22.95 | 23.08 | 22.87 | 22.88 | 403,465 | -0.08(-0.36%) |
Jan 15, 2013 | 22.85 | 23.06 | 22.80 | 22.96 | 602,836 | -0.01(-0.03%) |
Jan 14, 2013 | 22.56 | 23.29 | 22.52 | 22.97 | 841,157 | +0.24(+1.05%) |
Jan 11, 2013 | 22.93 | 22.93 | 22.60 | 22.73 | 830,951 | -0.11(-0.49%) |
Jan 10, 2013 | 23.12 | 23.12 | 22.84 | 22.84 | 681,488 | -0.09(-0.41%) |
Jan 09, 2013 | 22.87 | 23.19 | 22.69 | 22.93 | 1,248,876 | +0.53(+2.37%) |
Jan 08, 2013 | 22.89 | 22.91 | 22.39 | 22.40 | 926,824 | -0.46(-2.02%) |
Jan 07, 2013 | 23.59 | 23.64 | 22.86 | 22.86 | 808,184 | -0.82(-3.48%) |
Jan 04, 2013 | 23.67 | 23.82 | 23.52 | 23.68 | 552,528 | +0.09(+0.40%) |
Jan 03, 2013 | 23.59 | 23.89 | 23.54 | 23.59 | 613,478 | -0.07(-0.30%) |
Jan 02, 2013 | 23.56 | 23.80 | 23.18 | 23.66 | 782,264 | +0.48(+2.07%) |
Dec 31, 2012 | 23.25 | 23.33 | 22.93 | 23.18 | 567,315 | -0.11(-0.45%) |
Dec 28, 2012 | 23.31 | 23.47 | 23.21 | 23.29 | 345,250 | -0.08(-0.35%) |
Dec 27, 2012 | 23.82 | 23.87 | 23.04 | 23.37 | 568,074 | -0.40(-1.67%) |
Dec 26, 2012 | 23.68 | 23.96 | 23.64 | 23.77 | 353,144 | +0.16(+0.69%) |
Dec 24, 2012 | 23.84 | 23.84 | 23.38 | 23.60 | 456,782 | -0.11(-0.47%) |
Dec 21, 2012 | 24.11 | 24.70 | 23.71 | 23.71 | 2,048,087 | -0.70(-2.87%) |
Dec 20, 2012 | 24.20 | 24.41 | 24.10 | 24.41 | 337,583 | +0.19(+0.80%) |
Dec 19, 2012 | 24.72 | 24.78 | 24.20 | 24.22 | 361,247 | -0.54(-2.19%) |
Dec 18, 2012 | 24.45 | 24.78 | 24.35 | 24.77 | 257,888 | +0.39(+1.61%) |
Dec 17, 2012 | 24.25 | 24.47 | 24.19 | 24.37 | 284,703 | +0.21(+0.87%) |
Dec 14, 2012 | 24.23 | 24.32 | 24.08 | 24.16 | 172,477 | -0.12(-0.50%) |
Dec 13, 2012 | 24.36 | 24.53 | 24.27 | 24.29 | 207,898 | -0.08(-0.31%) |
Dec 12, 2012 | 24.60 | 24.70 | 24.29 | 24.36 | 254,769 | -0.17(-0.69%) |
Dec 11, 2012 | 24.59 | 24.70 | 24.41 | 24.53 | 233,250 | -0.02(-0.07%) |
Dec 10, 2012 | 24.65 | 24.88 | 24.37 | 24.55 | 372,969 | -0.16(-0.63%) |
Dec 07, 2012 | 24.55 | 24.85 | 24.48 | 24.70 | 273,575 | +0.25(+1.01%) |
Dec 06, 2012 | 24.41 | 24.58 | 24.31 | 24.46 | 216,022 | +0.09(+0.38%) |
Dec 05, 2012 | 24.18 | 24.44 | 24.08 | 24.36 | 173,073 | +0.24(+1.00%) |
Dec 04, 2012 | 23.97 | 24.23 | 23.90 | 24.12 | 174,513 | +0.16(+0.67%) |
Nov 30, 2012 | 24.09 | 24.12 | 23.81 | 23.96 | 365,975 | -0.11(-0.45%) |
Nov 29, 2012 | 23.66 | 24.19 | 23.57 | 24.07 | 559,594 | +0.52(+2.20%) |
Nov 28, 2012 | 23.42 | 23.65 | 23.28 | 23.55 | 225,612 | -0.03(-0.12%) |
Nov 27, 2012 | 23.60 | 23.70 | 23.48 | 23.58 | 190,210 | +0.00(+0.00%) |
Nov 26, 2012 | 23.26 | 23.68 | 23.18 | 23.58 | 246,557 | +0.33(+1.41%) |
Nov 23, 2012 | 23.15 | 23.26 | 23.03 | 23.25 | 45,072 | +0.18(+0.80%) |
Nov 21, 2012 | 22.88 | 23.08 | 22.79 | 23.07 | 152,595 | +0.25(+1.08%) |
Nov 20, 2012 | 22.76 | 22.95 | 22.68 | 22.82 | 296,797 | +0.01(+0.02%) |
Nov 19, 2012 | 22.77 | 22.83 | 22.61 | 22.82 | 207,332 | +0.20(+0.89%) |
Nov 16, 2012 | 22.47 | 22.63 | 22.27 | 22.61 | 238,694 | +0.13(+0.59%) |
Nov 15, 2012 | 22.00 | 22.51 | 22.00 | 22.48 | 353,498 | +0.40(+1.82%) |
Nov 14, 2012 | 22.62 | 22.74 | 22.05 | 22.08 | 405,731 | -0.55(-2.42%) |
Nov 13, 2012 | 22.82 | 22.95 | 22.57 | 22.62 | 343,823 | -0.31(-1.36%) |
Nov 12, 2012 | 23.18 | 23.19 | 22.75 | 22.94 | 199,847 | -0.28(-1.21%) |
Nov 09, 2012 | 23.03 | 23.30 | 23.03 | 23.22 | 199,350 | +0.10(+0.45%) |
Nov 08, 2012 | 23.11 | 23.34 | 23.10 | 23.11 | 226,561 | +0.00(+0.00%) |
Nov 07, 2012 | 23.38 | 23.38 | 23.06 | 23.11 | 233,420 | -0.45(-1.91%) |
Nov 06, 2012 | 23.53 | 23.82 | 23.41 | 23.56 | 312,963 | +0.09(+0.39%) |
Nov 05, 2012 | 23.05 | 23.59 | 23.03 | 23.47 | 308,524 | +0.43(+1.85%) |
Nov 02, 2012 | 23.61 | 23.61 | 23.04 | 23.05 | 329,891 | -0.51(-2.15%) |