Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.24 | 24.30 | 24.21 | 24.26 | 43,011 | +0.01(+0.03%) |
Jan 30, 2013 | 24.35 | 24.40 | 24.25 | 24.26 | 688,122 | -0.12(-0.50%) |
Jan 29, 2013 | 24.23 | 24.40 | 24.23 | 24.38 | 47,006 | +0.09(+0.35%) |
Jan 28, 2013 | 24.33 | 24.33 | 24.23 | 24.29 | 105,594 | -0.01(-0.05%) |
Jan 25, 2013 | 24.26 | 24.31 | 24.22 | 24.30 | 28,119 | +0.16(+0.67%) |
Jan 24, 2013 | 24.05 | 24.16 | 24.05 | 24.14 | 87,340 | +0.14(+0.58%) |
Jan 23, 2013 | 24.00 | 24.02 | 23.96 | 24.00 | 30,602 | -0.06(-0.26%) |
Jan 22, 2013 | 24.10 | 24.10 | 24.00 | 24.07 | 395,365 | +0.00(+0.01%) |
Jan 18, 2013 | 23.96 | 24.07 | 23.95 | 24.07 | 51,221 | -0.00(-0.01%) |
Jan 17, 2013 | 23.94 | 24.12 | 23.93 | 24.07 | 92,018 | +0.21(+0.89%) |
Jan 16, 2013 | 23.84 | 23.91 | 23.83 | 23.85 | 68,890 | -0.08(-0.32%) |
Jan 15, 2013 | 23.75 | 23.93 | 23.75 | 23.93 | 57,666 | +0.14(+0.60%) |
Jan 14, 2013 | 23.70 | 23.83 | 23.70 | 23.79 | 102,937 | +0.09(+0.36%) |
Jan 11, 2013 | 23.67 | 23.73 | 23.62 | 23.70 | 77,264 | +0.08(+0.35%) |
Jan 10, 2013 | 23.59 | 23.63 | 23.51 | 23.62 | 77,490 | +0.15(+0.65%) |
Jan 09, 2013 | 23.43 | 23.53 | 23.43 | 23.47 | 121,545 | +0.09(+0.40%) |
Jan 08, 2013 | 23.43 | 23.43 | 23.32 | 23.37 | 103,868 | -0.02(-0.10%) |
Jan 07, 2013 | 23.50 | 23.50 | 23.36 | 23.40 | 452,937 | -0.14(-0.61%) |
Jan 04, 2013 | 23.46 | 23.58 | 23.44 | 23.54 | 117,084 | +0.12(+0.52%) |
Jan 03, 2013 | 23.44 | 23.51 | 23.40 | 23.42 | 234,562 | -0.04(-0.18%) |
Jan 02, 2013 | 23.31 | 23.46 | 22.86 | 23.46 | 223,636 | +0.60(+2.61%) |
Dec 31, 2012 | 22.54 | 22.89 | 22.53 | 22.86 | 165,018 | +0.28(+1.23%) |
Dec 28, 2012 | 22.68 | 22.76 | 22.58 | 22.59 | 94,324 | -0.20(-0.88%) |
Dec 27, 2012 | 22.73 | 22.80 | 22.57 | 22.79 | 60,421 | +0.06(+0.27%) |
Dec 26, 2012 | 22.83 | 22.92 | 22.70 | 22.73 | 81,394 | -0.19(-0.85%) |
Dec 24, 2012 | 22.89 | 22.92 | 22.85 | 22.92 | 15,770 | -0.04(-0.16%) |
Dec 21, 2012 | 22.94 | 22.98 | 22.79 | 22.96 | 698,228 | -0.14(-0.61%) |
Dec 20, 2012 | 22.96 | 23.10 | 22.96 | 23.10 | 116,785 | +0.11(+0.48%) |
Dec 19, 2012 | 23.19 | 23.19 | 22.99 | 22.99 | 48,423 | -0.29(-1.23%) |
Dec 18, 2012 | 23.22 | 23.30 | 23.11 | 23.27 | 136,435 | +0.08(+0.33%) |
Dec 17, 2012 | 23.12 | 23.20 | 23.10 | 23.20 | 67,569 | +0.13(+0.56%) |
Dec 14, 2012 | 23.12 | 23.17 | 23.07 | 23.07 | 100,102 | -0.09(-0.40%) |
Dec 13, 2012 | 23.25 | 23.31 | 23.11 | 23.16 | 101,226 | -0.10(-0.42%) |
Dec 12, 2012 | 23.33 | 23.41 | 23.25 | 23.26 | 50,401 | +0.00(+0.00%) |
Dec 11, 2012 | 23.26 | 23.35 | 23.24 | 23.26 | 90,548 | +0.09(+0.38%) |
Dec 10, 2012 | 23.21 | 23.24 | 23.15 | 23.17 | 83,015 | -0.04(-0.18%) |
Dec 07, 2012 | 23.11 | 23.22 | 23.11 | 23.21 | 134,837 | +0.14(+0.59%) |
Dec 06, 2012 | 23.03 | 23.11 | 23.02 | 23.08 | 66,560 | +0.05(+0.24%) |
Dec 05, 2012 | 23.08 | 23.17 | 22.68 | 23.02 | 38,174 | -0.08(-0.36%) |
Dec 04, 2012 | 23.13 | 23.15 | 23.03 | 23.10 | 50,654 | -0.15(-0.65%) |
Nov 30, 2012 | 23.27 | 23.27 | 23.17 | 23.26 | 28,554 | -0.01(-0.03%) |
Nov 29, 2012 | 23.20 | 23.29 | 23.12 | 23.26 | 81,953 | +0.12(+0.53%) |
Nov 28, 2012 | 22.88 | 23.14 | 22.86 | 23.14 | 406,396 | +0.22(+0.96%) |
Nov 27, 2012 | 22.98 | 23.08 | 22.92 | 22.92 | 22,642 | -0.02(-0.07%) |
Nov 26, 2012 | 22.95 | 22.96 | 22.86 | 22.94 | 36,007 | -0.10(-0.44%) |
Nov 23, 2012 | 22.79 | 23.04 | 22.79 | 23.04 | 10,757 | +0.30(+1.34%) |
Nov 21, 2012 | 22.73 | 22.74 | 22.67 | 22.73 | 15,482 | +0.10(+0.43%) |
Nov 20, 2012 | 22.54 | 22.70 | 22.53 | 22.64 | 123,498 | +0.07(+0.31%) |
Nov 19, 2012 | 22.32 | 22.57 | 21.76 | 22.57 | 926,677 | +0.45(+2.04%) |
Nov 16, 2012 | 21.98 | 22.13 | 21.87 | 22.12 | 81,503 | +0.19(+0.89%) |
Nov 15, 2012 | 21.81 | 21.93 | 21.78 | 21.92 | 154,514 | +0.06(+0.28%) |
Nov 14, 2012 | 22.18 | 22.19 | 21.84 | 21.86 | 51,381 | -0.34(-1.52%) |
Nov 13, 2012 | 22.12 | 22.33 | 22.11 | 22.20 | 48,139 | +0.01(+0.05%) |
Nov 12, 2012 | 22.24 | 22.29 | 22.17 | 22.19 | 18,937 | -0.02(-0.07%) |
Nov 09, 2012 | 22.14 | 22.37 | 22.07 | 22.20 | 67,612 | -0.02(-0.10%) |
Nov 08, 2012 | 22.44 | 22.48 | 22.22 | 22.22 | 39,492 | -0.32(-1.43%) |
Nov 07, 2012 | 22.65 | 22.65 | 22.38 | 22.54 | 106,434 | -0.26(-1.12%) |
Nov 06, 2012 | 22.71 | 22.85 | 22.69 | 22.80 | 25,772 | +0.16(+0.70%) |
Nov 05, 2012 | 22.58 | 22.66 | 22.49 | 22.64 | 36,878 | +0.02(+0.09%) |
Nov 02, 2012 | 22.87 | 22.87 | 22.61 | 22.62 | 31,769 | -0.15(-0.67%) |