Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.76 | 25.40 | 24.61 | 25.29 | 290,539 | +0.41(+1.65%) |
Jan 30, 2013 | 25.13 | 25.20 | 24.68 | 24.88 | 398,759 | -0.34(-1.35%) |
Jan 29, 2013 | 26.02 | 26.29 | 25.13 | 25.22 | 334,458 | -0.85(-3.26%) |
Jan 28, 2013 | 25.48 | 26.15 | 25.41 | 26.07 | 558,043 | +0.59(+2.32%) |
Jan 25, 2013 | 24.44 | 25.90 | 24.37 | 25.48 | 831,119 | +1.14(+4.68%) |
Jan 24, 2013 | 23.65 | 24.55 | 23.65 | 24.34 | 567,806 | +0.62(+2.61%) |
Jan 23, 2013 | 23.53 | 23.93 | 23.34 | 23.72 | 719,053 | +0.11(+0.47%) |
Jan 22, 2013 | 23.31 | 23.75 | 23.25 | 23.61 | 588,865 | +0.38(+1.64%) |
Jan 18, 2013 | 23.31 | 23.55 | 22.94 | 23.23 | 508,069 | -0.13(-0.56%) |
Jan 17, 2013 | 23.00 | 23.75 | 22.67 | 23.36 | 669,416 | +0.53(+2.32%) |
Jan 16, 2013 | 24.85 | 24.90 | 22.26 | 22.83 | 1,910,257 | -0.17(-0.74%) |
Jan 15, 2013 | 22.75 | 23.07 | 22.53 | 23.00 | 485,310 | +0.41(+1.81%) |
Jan 14, 2013 | 22.50 | 22.79 | 22.00 | 22.59 | 1,426,115 | -0.81(-3.46%) |
Jan 11, 2013 | 23.51 | 23.93 | 23.13 | 23.40 | 561,748 | -0.10(-0.43%) |
Jan 10, 2013 | 24.18 | 24.25 | 23.43 | 23.50 | 432,942 | -0.50(-2.08%) |
Jan 09, 2013 | 23.95 | 24.17 | 23.14 | 24.00 | 962,826 | +0.16(+0.67%) |
Jan 08, 2013 | 24.36 | 24.83 | 23.65 | 23.84 | 539,231 | -0.51(-2.09%) |
Jan 07, 2013 | 24.34 | 24.81 | 24.10 | 24.35 | 492,073 | +0.03(+0.12%) |
Jan 04, 2013 | 24.51 | 24.60 | 24.25 | 24.32 | 317,254 | +0.08(+0.33%) |
Jan 03, 2013 | 24.00 | 24.68 | 24.00 | 24.24 | 588,460 | +0.25(+1.04%) |
Jan 02, 2013 | 25.10 | 25.30 | 23.86 | 23.99 | 649,730 | -1.08(-4.31%) |
Dec 31, 2012 | 24.72 | 25.09 | 24.40 | 25.07 | 550,839 | +0.46(+1.87%) |
Dec 28, 2012 | 24.51 | 25.13 | 24.31 | 24.61 | 300,298 | +0.03(+0.12%) |
Dec 27, 2012 | 25.05 | 25.14 | 24.32 | 24.58 | 612,441 | -0.39(-1.56%) |
Dec 26, 2012 | 25.59 | 25.59 | 24.78 | 24.97 | 464,166 | -0.63(-2.46%) |
Dec 24, 2012 | 25.25 | 25.67 | 25.15 | 25.60 | 124,892 | +0.31(+1.23%) |
Dec 21, 2012 | 25.36 | 25.55 | 24.53 | 25.29 | 446,974 | -0.27(-1.06%) |
Dec 20, 2012 | 26.03 | 26.03 | 25.50 | 25.56 | 616,454 | -0.23(-0.89%) |
Dec 19, 2012 | 25.42 | 26.07 | 25.15 | 25.79 | 463,353 | +0.15(+0.60%) |
Dec 18, 2012 | 24.58 | 25.98 | 24.58 | 25.64 | 634,040 | +1.14(+4.64%) |
Dec 17, 2012 | 24.20 | 24.64 | 23.98 | 24.50 | 400,268 | +0.52(+2.17%) |
Dec 14, 2012 | 23.66 | 24.13 | 23.11 | 23.98 | 971,950 | +0.32(+1.35%) |
Dec 13, 2012 | 25.69 | 25.70 | 23.56 | 23.66 | 1,079,239 | -0.48(-1.99%) |
Dec 12, 2012 | 25.06 | 25.06 | 24.03 | 24.14 | 617,604 | -0.78(-3.13%) |
Dec 11, 2012 | 24.91 | 25.15 | 24.49 | 24.92 | 475,785 | +0.18(+0.73%) |
Dec 10, 2012 | 23.88 | 24.79 | 23.77 | 24.74 | 871,419 | +0.85(+3.56%) |
Dec 07, 2012 | 23.58 | 24.06 | 22.94 | 23.89 | 1,071,909 | +0.75(+3.24%) |
Dec 06, 2012 | 23.99 | 24.50 | 22.70 | 23.14 | 4,081,242 | -3.07(-11.71%) |
Dec 05, 2012 | 27.44 | 27.66 | 26.03 | 26.21 | 1,277,973 | -1.11(-4.06%) |
Dec 04, 2012 | 27.90 | 28.24 | 26.50 | 27.32 | 514,103 | -0.39(-1.41%) |
Nov 30, 2012 | 28.33 | 28.33 | 27.63 | 27.71 | 666,997 | -0.48(-1.70%) |
Nov 29, 2012 | 28.37 | 28.45 | 27.64 | 28.19 | 169,008 | +0.06(+0.21%) |
Nov 28, 2012 | 27.07 | 28.41 | 27.07 | 28.13 | 434,741 | +0.83(+3.04%) |
Nov 27, 2012 | 28.30 | 28.41 | 27.18 | 27.30 | 393,039 | -1.12(-3.94%) |
Nov 26, 2012 | 27.71 | 28.42 | 27.58 | 28.42 | 348,838 | +0.70(+2.53%) |
Nov 23, 2012 | 27.62 | 28.27 | 27.50 | 27.72 | 178,615 | +0.27(+0.98%) |
Nov 21, 2012 | 27.44 | 27.89 | 27.22 | 27.45 | 315,115 | +0.11(+0.40%) |
Nov 20, 2012 | 27.56 | 28.02 | 26.49 | 27.34 | 569,209 | -0.26(-0.94%) |
Nov 19, 2012 | 27.59 | 28.11 | 26.87 | 27.60 | 594,451 | +0.44(+1.62%) |
Nov 16, 2012 | 27.18 | 27.48 | 26.80 | 27.16 | 210,810 | -0.02(-0.07%) |
Nov 15, 2012 | 26.94 | 27.53 | 26.70 | 27.18 | 237,771 | +0.33(+1.23%) |
Nov 14, 2012 | 27.21 | 27.71 | 26.50 | 26.85 | 404,765 | -0.20(-0.74%) |
Nov 13, 2012 | 26.86 | 27.73 | 26.53 | 27.05 | 345,304 | +0.08(+0.30%) |
Nov 12, 2012 | 26.98 | 27.40 | 26.10 | 26.97 | 337,032 | +0.08(+0.30%) |
Nov 09, 2012 | 26.68 | 27.34 | 26.08 | 26.89 | 653,676 | +0.02(+0.07%) |
Nov 08, 2012 | 28.34 | 28.34 | 26.83 | 26.87 | 368,138 | -1.24(-4.41%) |
Nov 07, 2012 | 28.78 | 29.44 | 28.07 | 28.11 | 746,879 | -1.09(-3.73%) |
Nov 06, 2012 | 29.05 | 29.32 | 28.65 | 29.20 | 439,547 | +0.31(+1.07%) |
Nov 05, 2012 | 28.91 | 28.96 | 28.27 | 28.89 | 444,174 | +0.08(+0.28%) |
Nov 02, 2012 | 29.48 | 29.59 | 28.70 | 28.81 | 257,056 | -0.53(-1.81%) |