Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.67 | 25.52 | 24.54 | 25.38 | 974,475 | +0.95(+3.88%) |
Jan 30, 2013 | 24.98 | 25.06 | 24.28 | 24.43 | 580,521 | -0.61(-2.43%) |
Jan 29, 2013 | 25.10 | 25.11 | 24.54 | 25.04 | 420,210 | -0.07(-0.28%) |
Jan 28, 2013 | 24.87 | 25.24 | 24.78 | 25.11 | 695,020 | +0.23(+0.93%) |
Jan 25, 2013 | 24.93 | 24.93 | 24.28 | 24.88 | 529,549 | +0.09(+0.37%) |
Jan 24, 2013 | 25.08 | 25.71 | 24.69 | 24.78 | 825,153 | -0.13(-0.53%) |
Jan 23, 2013 | 24.54 | 25.33 | 24.31 | 24.91 | 1,209,000 | +1.01(+4.22%) |
Jan 22, 2013 | 24.10 | 24.10 | 23.57 | 23.90 | 312,906 | -0.22(-0.89%) |
Jan 18, 2013 | 24.00 | 24.22 | 23.73 | 24.12 | 283,829 | +0.12(+0.48%) |
Jan 17, 2013 | 24.25 | 24.36 | 23.83 | 24.00 | 275,949 | -0.22(-0.92%) |
Jan 16, 2013 | 24.17 | 24.41 | 24.03 | 24.23 | 323,382 | -0.10(-0.41%) |
Jan 15, 2013 | 23.40 | 24.41 | 23.30 | 24.33 | 374,412 | +0.76(+3.20%) |
Jan 14, 2013 | 23.53 | 23.73 | 23.09 | 23.57 | 468,369 | +0.01(+0.03%) |
Jan 11, 2013 | 23.95 | 23.95 | 23.35 | 23.57 | 316,454 | -0.34(-1.42%) |
Jan 10, 2013 | 24.20 | 24.28 | 23.64 | 23.90 | 297,585 | -0.26(-1.08%) |
Jan 09, 2013 | 24.19 | 24.43 | 24.13 | 24.17 | 277,577 | +0.00(+0.00%) |
Jan 08, 2013 | 24.20 | 24.34 | 23.90 | 24.17 | 329,850 | -0.10(-0.41%) |
Jan 07, 2013 | 24.39 | 24.52 | 24.03 | 24.27 | 258,215 | -0.34(-1.38%) |
Jan 04, 2013 | 24.54 | 24.94 | 24.31 | 24.61 | 536,314 | +0.19(+0.79%) |
Jan 03, 2013 | 23.59 | 24.61 | 23.49 | 24.41 | 481,373 | +0.86(+3.67%) |
Jan 02, 2013 | 23.44 | 23.55 | 23.18 | 23.55 | 529,223 | +0.35(+1.53%) |
Dec 31, 2012 | 22.07 | 23.33 | 21.98 | 23.20 | 254,545 | +1.11(+5.03%) |
Dec 28, 2012 | 22.31 | 22.37 | 22.08 | 22.09 | 136,883 | -0.35(-1.58%) |
Dec 27, 2012 | 22.40 | 22.50 | 21.73 | 22.44 | 187,231 | +0.05(+0.21%) |
Dec 26, 2012 | 22.64 | 22.74 | 22.12 | 22.39 | 245,021 | -0.21(-0.92%) |
Dec 24, 2012 | 22.72 | 22.92 | 22.59 | 22.60 | 115,414 | -0.21(-0.91%) |
Dec 21, 2012 | 22.63 | 23.02 | 22.44 | 22.81 | 510,013 | -0.08(-0.34%) |
Dec 20, 2012 | 23.16 | 23.16 | 22.72 | 22.89 | 316,595 | +0.05(+0.24%) |
Dec 19, 2012 | 22.86 | 23.15 | 22.69 | 22.83 | 195,848 | -0.08(-0.34%) |
Dec 18, 2012 | 22.59 | 23.22 | 22.52 | 22.91 | 294,710 | +0.40(+1.78%) |
Dec 17, 2012 | 22.25 | 22.54 | 21.98 | 22.51 | 341,947 | +0.36(+1.64%) |
Dec 14, 2012 | 21.78 | 22.22 | 21.72 | 22.15 | 370,962 | +0.43(+1.99%) |
Dec 13, 2012 | 22.15 | 22.34 | 21.57 | 21.72 | 286,909 | -0.44(-1.98%) |
Dec 12, 2012 | 22.59 | 22.65 | 22.05 | 22.15 | 252,566 | -0.26(-1.17%) |
Dec 11, 2012 | 22.55 | 22.74 | 22.31 | 22.42 | 201,557 | +0.04(+0.17%) |
Dec 10, 2012 | 22.44 | 22.68 | 22.22 | 22.38 | 188,836 | -0.11(-0.48%) |
Dec 07, 2012 | 22.81 | 22.81 | 22.32 | 22.49 | 176,098 | -0.18(-0.78%) |
Dec 06, 2012 | 22.56 | 22.85 | 22.36 | 22.66 | 208,479 | +0.11(+0.48%) |
Dec 05, 2012 | 22.94 | 23.05 | 22.43 | 22.56 | 279,958 | -0.34(-1.48%) |
Dec 04, 2012 | 22.45 | 22.98 | 22.27 | 22.89 | 455,756 | +0.44(+1.96%) |
Nov 30, 2012 | 22.41 | 22.57 | 22.22 | 22.46 | 673,093 | +0.12(+0.52%) |
Nov 29, 2012 | 22.42 | 22.52 | 22.07 | 22.34 | 280,933 | +0.06(+0.28%) |
Nov 28, 2012 | 21.82 | 22.29 | 21.49 | 22.28 | 394,630 | +0.41(+1.87%) |
Nov 27, 2012 | 21.53 | 22.32 | 21.41 | 21.87 | 522,621 | +0.32(+1.47%) |
Nov 26, 2012 | 21.97 | 22.32 | 21.20 | 21.55 | 687,368 | -0.57(-2.58%) |
Nov 23, 2012 | 21.88 | 22.12 | 21.75 | 22.12 | 273,114 | +0.33(+1.52%) |
Nov 21, 2012 | 21.78 | 22.08 | 21.71 | 21.79 | 471,536 | -0.02(-0.07%) |
Nov 20, 2012 | 22.04 | 22.09 | 21.69 | 21.81 | 639,097 | -0.35(-1.60%) |
Nov 19, 2012 | 21.64 | 22.44 | 21.54 | 22.16 | 867,469 | +0.92(+4.32%) |
Nov 16, 2012 | 20.81 | 21.40 | 20.81 | 21.24 | 709,508 | +0.38(+1.81%) |
Nov 15, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 672,985 | +0.69(+3.40%) |
Nov 14, 2012 | 20.70 | 20.81 | 20.12 | 20.18 | 572,758 | -0.52(-2.53%) |
Nov 13, 2012 | 20.47 | 21.01 | 20.46 | 20.71 | 320,527 | +0.11(+0.52%) |
Nov 12, 2012 | 20.43 | 20.81 | 20.36 | 20.60 | 467,331 | +0.19(+0.91%) |
Nov 09, 2012 | 20.60 | 20.77 | 20.25 | 20.41 | 458,069 | -0.22(-1.08%) |
Nov 08, 2012 | 21.16 | 21.18 | 20.50 | 20.64 | 558,153 | -0.58(-2.73%) |
Nov 07, 2012 | 21.79 | 21.89 | 21.17 | 21.21 | 548,817 | -0.94(-4.24%) |
Nov 06, 2012 | 22.02 | 22.40 | 21.85 | 22.15 | 439,471 | +0.31(+1.40%) |
Nov 05, 2012 | 22.25 | 22.36 | 21.76 | 21.85 | 491,202 | -0.33(-1.49%) |
Nov 02, 2012 | 24.43 | 24.43 | 21.82 | 22.18 | 1,501,103 | -2.07(-8.54%) |