Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.50 | 26.84 | 26.50 | 26.84 | 8,416 | +0.54(+2.05%) |
Jan 30, 2013 | 26.68 | 26.68 | 26.30 | 26.30 | 4,519 | -0.26(-0.98%) |
Jan 29, 2013 | 26.34 | 26.56 | 26.34 | 26.56 | 2,662 | +0.21(+0.80%) |
Jan 28, 2013 | 26.42 | 26.42 | 26.25 | 26.35 | 854 | -0.11(-0.42%) |
Jan 25, 2013 | 26.36 | 26.50 | 26.14 | 26.46 | 14,673 | +0.08(+0.30%) |
Jan 24, 2013 | 26.44 | 26.75 | 26.38 | 26.38 | 13,335 | +0.03(+0.11%) |
Jan 23, 2013 | 26.62 | 26.62 | 26.35 | 26.35 | 3,917 | +0.40(+1.54%) |
Jan 22, 2013 | 25.90 | 26.19 | 25.90 | 25.95 | 7,099 | -0.50(-1.89%) |
Jan 18, 2013 | 26.37 | 26.48 | 26.37 | 26.45 | 8,875 | -0.37(-1.38%) |
Jan 17, 2013 | 26.68 | 26.82 | 26.55 | 26.82 | 3,011 | +0.10(+0.37%) |
Jan 16, 2013 | 26.75 | 26.75 | 26.39 | 26.72 | 5,211 | -0.47(-1.73%) |
Jan 15, 2013 | 27.11 | 27.21 | 26.80 | 27.19 | 79,171 | +0.30(+1.12%) |
Jan 14, 2013 | 27.03 | 27.03 | 26.89 | 26.89 | 7,658 | -0.11(-0.41%) |
Jan 12, 2013 | 27.10 | 27.35 | 27.00 | 27.00 | 2,016 | +0.00(+0.00%) |
Jan 11, 2013 | 27.10 | 27.35 | 27.00 | 27.00 | 2,016 | +0.00(+0.00%) |
Jan 10, 2013 | 27.16 | 27.16 | 26.78 | 27.00 | 3,229 | +0.42(+1.58%) |
Jan 09, 2013 | 26.50 | 26.81 | 26.41 | 26.58 | 4,714 | +0.58(+2.23%) |
Jan 08, 2013 | 26.03 | 26.04 | 25.85 | 26.00 | 24,275 | -0.27(-1.03%) |
Jan 07, 2013 | 26.24 | 26.31 | 26.24 | 26.27 | 2,620 | +0.18(+0.69%) |
Jan 04, 2013 | 26.05 | 26.35 | 26.05 | 26.09 | 1,759 | +0.21(+0.81%) |
Jan 03, 2013 | 25.88 | 25.88 | 25.88 | 25.88 | 4,670 | -0.22(-0.84%) |
Jan 02, 2013 | 26.40 | 26.40 | 26.10 | 26.10 | 37,738 | +0.51(+1.99%) |
Dec 31, 2012 | 25.41 | 25.59 | 25.41 | 25.59 | 5,431 | +0.29(+1.15%) |
Dec 28, 2012 | 25.23 | 25.65 | 25.23 | 25.30 | 5,474 | -0.28(-1.09%) |
Dec 27, 2012 | 25.78 | 25.78 | 25.33 | 25.58 | 3,112 | +0.18(+0.71%) |
Dec 26, 2012 | 25.17 | 25.94 | 25.17 | 25.40 | 3,511 | -0.16(-0.63%) |
Dec 24, 2012 | 25.74 | 25.74 | 25.37 | 25.56 | 6,543 | +0.17(+0.67%) |
Dec 21, 2012 | 25.47 | 25.66 | 25.39 | 25.39 | 6,930 | -0.34(-1.32%) |
Dec 20, 2012 | 25.53 | 25.99 | 25.53 | 25.73 | 3,981 | +0.01(+0.04%) |
Dec 19, 2012 | 25.32 | 25.72 | 24.64 | 25.72 | 124,714 | +1.22(+4.98%) |
Dec 18, 2012 | 24.36 | 24.74 | 24.36 | 24.50 | 7,632 | +0.18(+0.74%) |
Dec 17, 2012 | 24.14 | 24.32 | 24.14 | 24.32 | 4,950 | +0.24(+1.00%) |
Dec 14, 2012 | 24.07 | 24.34 | 24.05 | 24.08 | 3,520 | +0.05(+0.21%) |
Dec 13, 2012 | 24.35 | 24.35 | 24.03 | 24.03 | 2,536 | -0.25(-1.03%) |
Dec 12, 2012 | 23.81 | 24.28 | 23.78 | 24.28 | 6,048 | +0.45(+1.89%) |
Dec 11, 2012 | 24.04 | 24.27 | 23.83 | 23.83 | 2,095 | -0.27(-1.12%) |
Dec 10, 2012 | 23.78 | 24.39 | 23.78 | 24.10 | 9,489 | +0.10(+0.42%) |
Dec 07, 2012 | 24.03 | 24.03 | 23.93 | 24.00 | 6,330 | -0.10(-0.41%) |
Dec 06, 2012 | 24.10 | 24.25 | 24.10 | 24.10 | 1,140 | +0.15(+0.63%) |
Dec 05, 2012 | 23.89 | 24.00 | 23.89 | 23.95 | 2,882 | +0.34(+1.44%) |
Dec 04, 2012 | 23.76 | 23.79 | 23.51 | 23.61 | 41,931 | +0.10(+0.43%) |
Nov 30, 2012 | 23.30 | 23.51 | 23.30 | 23.51 | 1,385 | -0.14(-0.59%) |
Nov 29, 2012 | 23.43 | 23.65 | 23.38 | 23.65 | 840 | +0.65(+2.83%) |
Nov 28, 2012 | 22.88 | 23.20 | 22.68 | 23.00 | 11,424 | +0.06(+0.26%) |
Nov 27, 2012 | 23.28 | 23.28 | 22.90 | 22.94 | 2,897 | -0.16(-0.69%) |
Nov 26, 2012 | 22.72 | 23.34 | 22.72 | 23.10 | 9,838 | +0.15(+0.65%) |
Nov 24, 2012 | 23.20 | 23.20 | 22.95 | 22.95 | 674 | +0.00(+0.00%) |
Nov 23, 2012 | 23.20 | 23.20 | 22.95 | 22.95 | 674 | +0.14(+0.61%) |
Nov 21, 2012 | 23.27 | 23.27 | 22.81 | 22.81 | 3,290 | -0.17(-0.74%) |
Nov 20, 2012 | 22.88 | 23.33 | 22.88 | 22.98 | 3,120 | -0.05(-0.22%) |
Nov 19, 2012 | 23.03 | 23.37 | 23.03 | 23.03 | 2,150 | +0.47(+2.08%) |
Nov 16, 2012 | 22.50 | 22.58 | 22.43 | 22.56 | 3,646 | -0.44(-1.91%) |
Nov 15, 2012 | 23.02 | 23.02 | 22.71 | 23.00 | 1,844 | +0.10(+0.44%) |
Nov 14, 2012 | 22.94 | 22.94 | 22.79 | 22.90 | 2,628 | -0.15(-0.65%) |
Nov 13, 2012 | 23.08 | 23.08 | 23.05 | 23.05 | 650 | -0.20(-0.86%) |
Nov 12, 2012 | 23.25 | 23.25 | 23.25 | 23.25 | 786 | +0.15(+0.65%) |
Nov 09, 2012 | 23.11 | 23.11 | 23.09 | 23.10 | 922 | -0.10(-0.43%) |
Nov 08, 2012 | 23.01 | 23.20 | 22.93 | 23.20 | 1,296 | -0.23(-0.98%) |
Nov 07, 2012 | 23.15 | 23.43 | 22.91 | 23.43 | 4,601 | +0.11(+0.47%) |
Nov 06, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 143 | -0.22(-0.93%) |
Nov 05, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 1,062 | -0.30(-1.26%) |
Nov 02, 2012 | 23.83 | 24.25 | 23.83 | 23.84 | 881 | +0.08(+0.34%) |