Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.92 | 24.94 | 24.74 | 24.75 | 798,468 | -0.12(-0.49%) |
Jan 30, 2013 | 24.95 | 25.09 | 24.81 | 24.87 | 993,016 | +0.09(+0.35%) |
Jan 29, 2013 | 25.07 | 25.23 | 24.76 | 24.79 | 1,526,471 | -0.29(-1.17%) |
Jan 28, 2013 | 24.99 | 25.13 | 24.89 | 25.08 | 1,613,520 | +0.14(+0.56%) |
Jan 25, 2013 | 24.64 | 24.95 | 24.59 | 24.94 | 1,415,690 | +0.21(+0.83%) |
Jan 24, 2013 | 24.57 | 24.73 | 24.54 | 24.73 | 1,486,830 | +0.12(+0.49%) |
Jan 23, 2013 | 24.73 | 24.76 | 24.55 | 24.61 | 1,122,471 | -0.07(-0.27%) |
Jan 22, 2013 | 24.73 | 24.80 | 24.52 | 24.68 | 1,741,690 | +0.08(+0.32%) |
Jan 18, 2013 | 24.67 | 24.75 | 24.51 | 24.60 | 1,113,996 | -0.09(-0.35%) |
Jan 17, 2013 | 24.57 | 24.77 | 24.51 | 24.69 | 2,746,458 | +0.21(+0.87%) |
Jan 16, 2013 | 24.65 | 24.69 | 24.33 | 24.47 | 3,659,525 | -0.37(-1.50%) |
Jan 15, 2013 | 24.99 | 25.03 | 24.73 | 24.85 | 1,165,519 | -0.24(-0.95%) |
Jan 14, 2013 | 25.07 | 25.13 | 24.95 | 25.09 | 1,418,723 | +0.13(+0.51%) |
Jan 11, 2013 | 25.17 | 25.23 | 24.89 | 24.96 | 1,112,613 | -0.19(-0.74%) |
Jan 10, 2013 | 25.27 | 25.30 | 25.09 | 25.15 | 1,286,450 | -0.03(-0.11%) |
Jan 09, 2013 | 25.05 | 25.29 | 25.03 | 25.17 | 815,139 | +0.18(+0.72%) |
Jan 08, 2013 | 24.95 | 25.05 | 24.85 | 24.99 | 1,253,185 | -0.03(-0.11%) |
Jan 07, 2013 | 24.91 | 25.02 | 24.85 | 25.02 | 963,397 | +0.07(+0.29%) |
Jan 04, 2013 | 24.65 | 24.96 | 24.57 | 24.95 | 1,248,451 | +0.33(+1.32%) |
Jan 03, 2013 | 24.69 | 24.74 | 24.53 | 24.62 | 958,020 | -0.07(-0.30%) |
Jan 02, 2013 | 24.71 | 24.75 | 24.59 | 24.69 | 1,270,102 | +0.31(+1.28%) |
Dec 31, 2012 | 24.05 | 24.47 | 24.03 | 24.38 | 1,121,129 | +0.32(+1.33%) |
Dec 28, 2012 | 23.93 | 24.19 | 23.89 | 24.06 | 1,602,447 | -0.08(-0.33%) |
Dec 27, 2012 | 24.14 | 24.25 | 23.93 | 24.14 | 1,972,770 | +0.01(+0.03%) |
Dec 26, 2012 | 24.35 | 24.39 | 24.06 | 24.13 | 1,076,042 | -0.25(-1.04%) |
Dec 24, 2012 | 24.34 | 24.53 | 24.30 | 24.39 | 1,245,455 | +0.03(+0.14%) |
Dec 21, 2012 | 24.55 | 24.61 | 24.30 | 24.35 | 2,322,956 | -0.35(-1.43%) |
Dec 20, 2012 | 24.29 | 24.73 | 24.29 | 24.71 | 1,133,448 | +0.39(+1.59%) |
Dec 19, 2012 | 24.11 | 24.39 | 24.07 | 24.32 | 1,823,257 | +0.21(+0.88%) |
Dec 18, 2012 | 23.91 | 24.21 | 23.88 | 24.11 | 1,155,366 | +0.17(+0.72%) |
Dec 17, 2012 | 23.74 | 23.94 | 23.72 | 23.94 | 945,552 | +0.26(+1.10%) |
Dec 14, 2012 | 23.52 | 23.80 | 23.49 | 23.68 | 909,509 | +0.13(+0.56%) |
Dec 13, 2012 | 23.84 | 23.86 | 23.48 | 23.54 | 1,456,270 | -0.24(-1.01%) |
Dec 12, 2012 | 23.78 | 23.88 | 23.62 | 23.78 | 899,797 | +0.07(+0.28%) |
Dec 11, 2012 | 23.76 | 23.94 | 23.66 | 23.72 | 805,035 | -0.04(-0.17%) |
Dec 10, 2012 | 23.48 | 23.76 | 23.37 | 23.76 | 824,351 | +0.32(+1.36%) |
Dec 07, 2012 | 23.51 | 23.64 | 23.41 | 23.44 | 1,228,943 | +0.05(+0.23%) |
Dec 06, 2012 | 23.17 | 23.39 | 23.17 | 23.38 | 1,188,506 | +0.15(+0.63%) |
Dec 05, 2012 | 23.04 | 23.26 | 22.98 | 23.24 | 1,124,264 | +0.19(+0.84%) |
Dec 04, 2012 | 23.07 | 23.16 | 23.00 | 23.04 | 829,238 | -0.07(-0.29%) |
Nov 30, 2012 | 22.98 | 23.26 | 22.90 | 23.11 | 1,226,063 | +0.18(+0.78%) |
Nov 29, 2012 | 22.97 | 23.11 | 22.81 | 22.93 | 1,460,874 | +0.05(+0.20%) |
Nov 28, 2012 | 22.60 | 22.91 | 22.53 | 22.88 | 1,158,627 | +0.15(+0.64%) |
Nov 27, 2012 | 22.84 | 22.95 | 22.72 | 22.74 | 813,478 | -0.10(-0.44%) |
Nov 26, 2012 | 22.65 | 22.86 | 22.65 | 22.84 | 932,614 | -0.01(-0.06%) |
Nov 23, 2012 | 22.80 | 22.96 | 22.78 | 22.85 | 510,374 | +0.05(+0.23%) |
Nov 21, 2012 | 22.61 | 22.80 | 22.39 | 22.80 | 2,562,885 | +0.28(+1.24%) |
Nov 20, 2012 | 22.25 | 22.54 | 22.22 | 22.52 | 998,940 | +0.31(+1.41%) |
Nov 19, 2012 | 22.06 | 22.23 | 21.97 | 22.21 | 1,293,897 | +0.30(+1.37%) |
Nov 16, 2012 | 21.89 | 21.95 | 21.55 | 21.91 | 1,445,290 | +0.04(+0.18%) |
Nov 15, 2012 | 22.11 | 22.19 | 21.79 | 21.87 | 1,128,966 | -0.22(-0.99%) |
Nov 14, 2012 | 22.64 | 22.71 | 22.02 | 22.09 | 1,322,643 | -0.53(-2.35%) |
Nov 13, 2012 | 22.56 | 22.70 | 22.51 | 22.62 | 952,532 | -0.11(-0.50%) |
Nov 12, 2012 | 22.58 | 22.91 | 22.49 | 22.73 | 1,102,978 | +0.23(+1.01%) |
Nov 09, 2012 | 22.45 | 22.70 | 22.35 | 22.50 | 807,686 | -0.07(-0.30%) |
Nov 08, 2012 | 22.86 | 22.97 | 22.57 | 22.57 | 936,563 | -0.31(-1.37%) |
Nov 07, 2012 | 23.09 | 23.11 | 22.83 | 22.88 | 985,585 | -0.31(-1.32%) |
Nov 06, 2012 | 23.35 | 23.38 | 23.11 | 23.19 | 736,695 | +0.00(+0.00%) |
Nov 05, 2012 | 23.22 | 23.38 | 23.08 | 23.19 | 616,520 | -0.15(-0.63%) |
Nov 02, 2012 | 23.46 | 23.56 | 23.26 | 23.34 | 945,879 | +0.08(+0.34%) |