Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.91 | 24.95 | 24.88 | 24.95 | 75,581 | +0.00(+0.00%) |
Jan 30, 2013 | 24.95 | 24.95 | 24.87 | 24.95 | 45,378 | +0.00(+0.00%) |
Jan 29, 2013 | 25.02 | 25.03 | 24.94 | 24.95 | 63,392 | -0.09(-0.36%) |
Jan 28, 2013 | 24.99 | 25.05 | 24.85 | 25.04 | 186,607 | -0.06(-0.24%) |
Jan 25, 2013 | 25.16 | 25.19 | 25.09 | 25.10 | 42,834 | -0.18(-0.71%) |
Jan 24, 2013 | 25.39 | 25.39 | 25.28 | 25.28 | 26,811 | -0.06(-0.24%) |
Jan 23, 2013 | 25.32 | 25.36 | 25.32 | 25.34 | 25,318 | +0.08(+0.32%) |
Jan 22, 2013 | 25.23 | 25.26 | 25.22 | 25.26 | 73,764 | -0.02(-0.08%) |
Jan 21, 2013 | 25.30 | 25.32 | 25.28 | 25.28 | 20,449 | -0.06(-0.24%) |
Jan 18, 2013 | 25.28 | 25.34 | 25.26 | 25.34 | 79,957 | +0.12(+0.48%) |
Jan 17, 2013 | 25.33 | 25.33 | 25.22 | 25.22 | 46,959 | -0.11(-0.43%) |
Jan 16, 2013 | 25.35 | 25.43 | 25.33 | 25.33 | 75,706 | +0.03(+0.12%) |
Jan 15, 2013 | 25.28 | 25.36 | 25.28 | 25.30 | 21,523 | +0.15(+0.60%) |
Jan 14, 2013 | 25.19 | 25.23 | 25.15 | 25.15 | 40,315 | +0.00(+0.00%) |
Jan 11, 2013 | 25.17 | 25.20 | 25.07 | 25.15 | 109,185 | -0.04(-0.16%) |
Jan 10, 2013 | 25.21 | 25.24 | 25.19 | 25.19 | 93,639 | -0.07(-0.28%) |
Jan 09, 2013 | 25.30 | 25.30 | 25.22 | 25.26 | 45,259 | -0.04(-0.16%) |
Jan 08, 2013 | 25.18 | 25.30 | 25.18 | 25.30 | 111,215 | +0.10(+0.40%) |
Jan 07, 2013 | 25.24 | 25.25 | 25.15 | 25.20 | 44,042 | -0.07(-0.28%) |
Jan 04, 2013 | 25.25 | 25.27 | 25.20 | 25.27 | 31,424 | -0.05(-0.20%) |
Jan 03, 2013 | 25.50 | 25.52 | 25.32 | 25.32 | 24,088 | -0.18(-0.71%) |
Jan 02, 2013 | 25.46 | 25.60 | 25.43 | 25.50 | 37,462 | -0.28(-1.09%) |
Dec 31, 2012 | 25.78 | 25.78 | 25.78 | 0 | +0.03(+0.12%) | |
Dec 28, 2012 | 25.79 | 25.83 | 25.75 | 25.75 | 19,240 | -0.05(-0.19%) |
Dec 27, 2012 | 25.70 | 25.80 | 25.70 | 25.80 | 33,037 | +0.08(+0.31%) |
Dec 24, 2012 | 25.72 | 25.72 | 25.72 | 0 | -0.13(-0.50%) | |
Dec 21, 2012 | 25.87 | 25.91 | 25.83 | 25.85 | 83,298 | -0.02(-0.08%) |
Dec 20, 2012 | 25.88 | 25.92 | 25.80 | 25.87 | 62,418 | -0.02(-0.08%) |
Dec 19, 2012 | 25.88 | 25.93 | 25.82 | 25.89 | 56,992 | +0.01(+0.04%) |
Dec 18, 2012 | 25.77 | 25.88 | 25.76 | 25.88 | 40,276 | +0.07(+0.27%) |
Dec 17, 2012 | 25.90 | 25.91 | 25.81 | 25.81 | 25,015 | -0.13(-0.50%) |
Dec 14, 2012 | 25.90 | 25.94 | 25.85 | 25.94 | 13,226 | +0.01(+0.04%) |
Dec 13, 2012 | 25.95 | 25.95 | 25.89 | 25.93 | 16,712 | -0.06(-0.23%) |
Dec 12, 2012 | 26.06 | 26.06 | 25.96 | 25.99 | 28,698 | -0.18(-0.69%) |
Dec 11, 2012 | 26.23 | 26.23 | 26.13 | 26.17 | 41,735 | -0.03(-0.11%) |
Dec 10, 2012 | 26.19 | 26.22 | 26.18 | 26.20 | 25,408 | +0.00(+0.00%) |
Dec 07, 2012 | 26.16 | 26.22 | 26.16 | 26.20 | 12,869 | +0.04(+0.15%) |
Dec 06, 2012 | 26.19 | 26.24 | 26.16 | 26.16 | 27,966 | +0.00(+0.00%) |
Dec 05, 2012 | 26.17 | 26.18 | 26.11 | 26.16 | 26,281 | +0.06(+0.23%) |
Dec 04, 2012 | 26.14 | 26.17 | 26.10 | 26.10 | 15,538 | -0.11(-0.42%) |
Nov 30, 2012 | 26.15 | 26.21 | 26.12 | 26.21 | 18,164 | +0.15(+0.58%) |
Nov 29, 2012 | 26.08 | 26.10 | 26.04 | 26.06 | 31,826 | -0.06(-0.23%) |
Nov 28, 2012 | 26.09 | 26.12 | 26.03 | 26.12 | 15,180 | +0.12(+0.46%) |
Nov 27, 2012 | 25.90 | 26.03 | 25.90 | 26.00 | 28,052 | +0.06(+0.23%) |
Nov 26, 2012 | 25.89 | 25.96 | 25.89 | 25.94 | 21,151 | +0.19(+0.74%) |
Nov 24, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | +0.00(+0.00%) |
Nov 23, 2012 | 25.85 | 25.86 | 25.75 | 25.75 | 31,903 | -0.11(-0.43%) |
Nov 22, 2012 | 25.84 | 25.86 | 25.81 | 25.86 | 14,203 | -0.01(-0.04%) |
Nov 21, 2012 | 25.83 | 25.90 | 25.83 | 25.87 | 21,275 | -0.09(-0.35%) |
Nov 20, 2012 | 25.95 | 25.99 | 25.91 | 25.96 | 23,843 | +0.03(+0.12%) |
Nov 19, 2012 | 26.02 | 26.02 | 25.93 | 25.93 | 21,679 | -0.13(-0.50%) |
Nov 16, 2012 | 26.08 | 26.13 | 26.06 | 26.06 | 22,597 | +0.02(+0.08%) |
Nov 15, 2012 | 26.03 | 26.10 | 26.03 | 26.04 | 9,943 | -0.06(-0.23%) |
Nov 14, 2012 | 26.14 | 26.17 | 26.08 | 26.10 | 41,727 | -0.08(-0.31%) |
Nov 13, 2012 | 26.23 | 26.25 | 26.18 | 26.18 | 21,150 | -0.13(-0.49%) |
Nov 12, 2012 | 26.16 | 26.31 | 26.16 | 26.31 | 13,615 | +0.09(+0.34%) |
Nov 09, 2012 | 26.16 | 26.23 | 26.11 | 26.22 | 136,790 | +0.21(+0.81%) |
Nov 08, 2012 | 25.96 | 26.06 | 25.95 | 26.01 | 12,906 | +0.05(+0.19%) |
Nov 07, 2012 | 26.07 | 26.11 | 25.96 | 25.96 | 36,272 | -0.02(-0.08%) |
Nov 06, 2012 | 26.04 | 26.05 | 25.94 | 25.98 | 17,286 | -0.07(-0.27%) |
Nov 05, 2012 | 26.09 | 26.14 | 26.05 | 26.05 | 19,327 | -0.04(-0.15%) |
Nov 02, 2012 | 25.94 | 26.09 | 25.94 | 26.09 | 60,995 | +0.07(+0.27%) |