Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.72 | 24.79 | 24.69 | 24.73 | 7,025 | -0.03(-0.11%) |
Jan 30, 2013 | 24.78 | 24.91 | 24.73 | 24.76 | 37,886 | -0.09(-0.38%) |
Jan 29, 2013 | 24.67 | 24.88 | 24.67 | 24.85 | 11,785 | +0.04(+0.15%) |
Jan 28, 2013 | 24.90 | 24.90 | 24.77 | 24.81 | 5,162 | -0.07(-0.27%) |
Jan 25, 2013 | 24.77 | 24.89 | 24.71 | 24.88 | 15,234 | +0.20(+0.81%) |
Jan 24, 2013 | 24.54 | 24.79 | 24.54 | 24.68 | 5,767 | +0.18(+0.72%) |
Jan 23, 2013 | 24.50 | 24.50 | 24.46 | 24.50 | 3,701 | -0.01(-0.03%) |
Jan 22, 2013 | 24.43 | 24.51 | 24.38 | 24.51 | 6,899 | +0.08(+0.35%) |
Jan 18, 2013 | 24.38 | 24.43 | 24.28 | 24.43 | 10,027 | +0.12(+0.50%) |
Jan 17, 2013 | 24.25 | 24.36 | 24.25 | 24.30 | 4,391 | +0.11(+0.47%) |
Jan 16, 2013 | 24.17 | 24.22 | 24.15 | 24.19 | 16,291 | -0.07(-0.27%) |
Jan 15, 2013 | 24.14 | 24.26 | 24.14 | 24.26 | 3,758 | +0.05(+0.19%) |
Jan 14, 2013 | 24.00 | 24.24 | 24.00 | 24.21 | 6,637 | +0.05(+0.19%) |
Jan 11, 2013 | 24.14 | 24.16 | 24.06 | 24.16 | 8,136 | +0.01(+0.04%) |
Jan 10, 2013 | 24.26 | 24.26 | 24.06 | 24.15 | 1,532 | +0.09(+0.39%) |
Jan 09, 2013 | 24.06 | 24.11 | 23.98 | 24.06 | 18,312 | +0.16(+0.67%) |
Jan 08, 2013 | 23.89 | 23.95 | 23.79 | 23.90 | 10,107 | -0.06(-0.24%) |
Jan 07, 2013 | 23.89 | 23.97 | 23.84 | 23.96 | 11,906 | -0.03(-0.14%) |
Jan 04, 2013 | 23.97 | 24.01 | 23.95 | 23.99 | 4,580 | +0.17(+0.70%) |
Jan 03, 2013 | 23.90 | 23.97 | 23.82 | 23.82 | 49,447 | -0.02(-0.08%) |
Jan 02, 2013 | 23.70 | 23.84 | 23.68 | 23.84 | 34,758 | +0.66(+2.84%) |
Dec 31, 2012 | 22.84 | 23.19 | 22.84 | 23.19 | 6,187 | +0.32(+1.40%) |
Dec 28, 2012 | 22.88 | 23.02 | 22.87 | 22.87 | 10,163 | -0.18(-0.78%) |
Dec 27, 2012 | 23.02 | 23.11 | 22.75 | 23.04 | 10,156 | +0.02(+0.08%) |
Dec 26, 2012 | 23.24 | 23.24 | 22.98 | 23.03 | 1,712 | -0.20(-0.86%) |
Dec 24, 2012 | 23.23 | 23.26 | 23.21 | 23.22 | 4,933 | -0.06(-0.28%) |
Dec 21, 2012 | 23.16 | 23.34 | 23.16 | 23.29 | 6,441 | -0.26(-1.11%) |
Dec 20, 2012 | 23.46 | 23.56 | 23.42 | 23.55 | 22,778 | +0.00(+0.00%) |
Dec 19, 2012 | 23.85 | 23.85 | 23.54 | 23.55 | 17,475 | -0.20(-0.83%) |
Dec 18, 2012 | 23.49 | 23.79 | 23.49 | 23.75 | 10,095 | +0.22(+0.95%) |
Dec 17, 2012 | 23.38 | 23.52 | 23.29 | 23.52 | 20,855 | +0.22(+0.96%) |
Dec 14, 2012 | 23.27 | 23.34 | 23.26 | 23.30 | 16,715 | +0.02(+0.08%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.22 | 23.28 | 3,153 | -0.16(-0.68%) |
Dec 12, 2012 | 23.47 | 23.51 | 23.42 | 23.44 | 9,254 | +0.06(+0.24%) |
Dec 11, 2012 | 23.22 | 23.43 | 23.21 | 23.38 | 11,941 | +0.23(+1.01%) |
Dec 10, 2012 | 23.04 | 23.20 | 23.04 | 23.15 | 22,394 | +0.08(+0.36%) |
Dec 07, 2012 | 23.21 | 23.22 | 22.97 | 23.06 | 7,239 | -0.01(-0.04%) |
Dec 06, 2012 | 23.08 | 23.08 | 22.98 | 23.07 | 29,403 | +0.02(+0.08%) |
Dec 05, 2012 | 23.16 | 23.16 | 22.98 | 23.05 | 23,280 | -0.02(-0.08%) |
Dec 04, 2012 | 22.96 | 23.07 | 22.84 | 23.07 | 5,370 | -0.07(-0.28%) |
Nov 30, 2012 | 23.05 | 23.14 | 23.00 | 23.14 | 6,431 | +0.08(+0.34%) |
Nov 29, 2012 | 23.03 | 23.19 | 22.95 | 23.06 | 92,798 | +0.15(+0.64%) |
Nov 28, 2012 | 22.82 | 22.94 | 22.82 | 22.91 | 1,821 | +0.31(+1.36%) |
Nov 27, 2012 | 22.63 | 22.74 | 22.60 | 22.61 | 51,549 | +0.03(+0.14%) |
Nov 26, 2012 | 22.61 | 22.62 | 22.55 | 22.57 | 64,185 | -0.04(-0.19%) |
Nov 23, 2012 | 22.68 | 22.68 | 22.62 | 22.62 | 714 | +0.15(+0.67%) |
Nov 21, 2012 | 22.45 | 22.47 | 22.37 | 22.47 | 1,658 | +0.11(+0.50%) |
Nov 20, 2012 | 22.35 | 22.45 | 22.27 | 22.35 | 5,018 | +0.08(+0.38%) |
Nov 19, 2012 | 22.16 | 22.28 | 22.16 | 22.27 | 2,462 | +0.35(+1.60%) |
Nov 16, 2012 | 21.88 | 21.97 | 21.78 | 21.92 | 3,959 | +0.05(+0.23%) |
Nov 15, 2012 | 21.79 | 21.87 | 21.75 | 21.87 | 1,484 | +0.10(+0.47%) |
Nov 14, 2012 | 22.13 | 22.15 | 21.76 | 21.76 | 4,140 | -0.48(-2.17%) |
Nov 13, 2012 | 22.23 | 22.33 | 22.20 | 22.25 | 8,527 | +0.05(+0.24%) |
Nov 12, 2012 | 22.30 | 22.30 | 22.19 | 22.19 | 7,126 | -0.01(-0.04%) |
Nov 09, 2012 | 22.08 | 22.33 | 22.08 | 22.20 | 2,726 | +0.03(+0.13%) |
Nov 08, 2012 | 22.42 | 22.51 | 22.18 | 22.18 | 11,354 | -0.40(-1.78%) |
Nov 07, 2012 | 22.45 | 22.58 | 22.39 | 22.58 | 7,173 | -0.29(-1.27%) |
Nov 06, 2012 | 22.66 | 22.94 | 22.64 | 22.87 | 4,419 | +0.09(+0.41%) |
Nov 05, 2012 | 22.62 | 22.77 | 22.62 | 22.77 | 23,901 | +0.08(+0.37%) |
Nov 02, 2012 | 22.97 | 22.97 | 22.67 | 22.69 | 13,342 | -0.17(-0.76%) |