Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.54 | 26.06 | 25.14 | 25.57 | 254,102 | -0.05(-0.20%) |
Jan 30, 2013 | 25.59 | 25.75 | 25.18 | 25.62 | 166,248 | -0.01(-0.04%) |
Jan 29, 2013 | 26.03 | 26.03 | 25.15 | 25.63 | 168,204 | -0.37(-1.42%) |
Jan 28, 2013 | 26.30 | 26.54 | 25.58 | 26.00 | 286,627 | -0.30(-1.14%) |
Jan 25, 2013 | 26.63 | 26.79 | 25.99 | 26.30 | 490,818 | -0.20(-0.75%) |
Jan 24, 2013 | 26.28 | 26.54 | 25.98 | 26.50 | 272,010 | +0.20(+0.76%) |
Jan 23, 2013 | 26.91 | 26.98 | 26.12 | 26.30 | 220,602 | -0.58(-2.16%) |
Jan 22, 2013 | 26.34 | 27.51 | 26.05 | 26.88 | 285,919 | +0.60(+2.28%) |
Jan 18, 2013 | 26.01 | 26.29 | 25.99 | 26.28 | 94,841 | +0.22(+0.84%) |
Jan 17, 2013 | 26.00 | 26.10 | 25.58 | 26.06 | 189,808 | +0.12(+0.46%) |
Jan 16, 2013 | 25.35 | 26.01 | 25.20 | 25.94 | 247,314 | +0.61(+2.41%) |
Jan 15, 2013 | 24.78 | 25.50 | 24.29 | 25.33 | 348,881 | +0.64(+2.59%) |
Jan 14, 2013 | 24.85 | 24.85 | 24.18 | 24.69 | 293,967 | -0.16(-0.64%) |
Jan 11, 2013 | 24.89 | 25.21 | 24.45 | 24.85 | 258,131 | +0.02(+0.08%) |
Jan 10, 2013 | 25.09 | 25.29 | 24.82 | 24.83 | 151,611 | -0.24(-0.96%) |
Jan 09, 2013 | 25.08 | 25.39 | 24.75 | 25.07 | 263,775 | +0.13(+0.52%) |
Jan 08, 2013 | 24.76 | 25.76 | 24.65 | 24.94 | 416,580 | +0.79(+3.27%) |
Jan 07, 2013 | 23.70 | 24.21 | 23.39 | 24.15 | 121,209 | +0.52(+2.20%) |
Jan 04, 2013 | 24.40 | 24.55 | 23.55 | 23.63 | 308,545 | -0.56(-2.32%) |
Jan 03, 2013 | 24.47 | 24.64 | 24.12 | 24.19 | 391,293 | -0.18(-0.74%) |
Jan 02, 2013 | 24.17 | 24.55 | 23.35 | 24.37 | 885,037 | +1.02(+4.37%) |
Dec 31, 2012 | 22.50 | 23.35 | 22.43 | 23.35 | 375,265 | +0.81(+3.59%) |
Dec 28, 2012 | 22.24 | 22.92 | 22.24 | 22.54 | 175,592 | +0.13(+0.58%) |
Dec 27, 2012 | 22.55 | 22.70 | 22.14 | 22.41 | 276,223 | +0.00(+0.00%) |
Dec 26, 2012 | 22.51 | 22.67 | 22.35 | 22.41 | 123,132 | -0.30(-1.32%) |
Dec 24, 2012 | 22.74 | 22.80 | 22.33 | 22.71 | 53,150 | -0.08(-0.35%) |
Dec 21, 2012 | 22.78 | 22.98 | 21.92 | 22.79 | 904,647 | -0.13(-0.57%) |
Dec 20, 2012 | 22.71 | 22.95 | 22.35 | 22.92 | 178,529 | +0.12(+0.53%) |
Dec 19, 2012 | 22.70 | 22.80 | 21.81 | 22.80 | 248,681 | +0.20(+0.88%) |
Dec 18, 2012 | 22.46 | 22.80 | 22.41 | 22.60 | 434,879 | +0.23(+1.03%) |
Dec 17, 2012 | 22.43 | 22.50 | 22.00 | 22.37 | 284,026 | -0.04(-0.18%) |
Dec 14, 2012 | 22.40 | 22.46 | 22.04 | 22.41 | 273,845 | +0.01(+0.04%) |
Dec 13, 2012 | 22.35 | 22.42 | 21.80 | 22.40 | 315,854 | -0.01(-0.04%) |
Dec 12, 2012 | 22.35 | 22.53 | 22.22 | 22.41 | 581,802 | +0.14(+0.63%) |
Dec 11, 2012 | 22.57 | 22.59 | 22.03 | 22.27 | 383,308 | -0.21(-0.93%) |
Dec 10, 2012 | 22.00 | 22.53 | 22.00 | 22.48 | 980,402 | +0.43(+1.95%) |
Dec 07, 2012 | 22.90 | 22.94 | 22.00 | 22.05 | 5,902,234 | -0.79(-3.46%) |
Dec 06, 2012 | 21.85 | 23.03 | 21.26 | 22.84 | 523,081 | +0.82(+3.72%) |
Dec 05, 2012 | 22.25 | 22.30 | 21.60 | 22.02 | 269,117 | -0.13(-0.59%) |
Dec 04, 2012 | 22.26 | 22.35 | 21.67 | 22.15 | 237,538 | -0.80(-3.49%) |
Nov 30, 2012 | 22.77 | 23.15 | 22.55 | 22.95 | 200,481 | +0.14(+0.61%) |
Nov 29, 2012 | 22.47 | 23.03 | 22.35 | 22.81 | 127,146 | +0.54(+2.42%) |
Nov 28, 2012 | 22.22 | 22.61 | 22.00 | 22.27 | 129,344 | -0.04(-0.18%) |
Nov 27, 2012 | 22.81 | 22.98 | 22.21 | 22.31 | 239,203 | -0.34(-1.50%) |
Nov 26, 2012 | 22.34 | 22.79 | 22.15 | 22.65 | 60,012 | +0.34(+1.52%) |
Nov 23, 2012 | 22.34 | 22.50 | 22.23 | 22.31 | 37,321 | +0.01(+0.04%) |
Nov 21, 2012 | 22.80 | 22.80 | 22.19 | 22.30 | 51,022 | -0.48(-2.11%) |
Nov 20, 2012 | 22.25 | 22.84 | 22.14 | 22.78 | 61,222 | +0.44(+1.97%) |
Nov 19, 2012 | 21.66 | 22.34 | 21.46 | 22.34 | 180,674 | +0.87(+4.05%) |
Nov 16, 2012 | 21.51 | 21.99 | 21.27 | 21.47 | 230,004 | -0.14(-0.65%) |
Nov 15, 2012 | 21.06 | 21.66 | 20.95 | 21.61 | 122,367 | +0.50(+2.37%) |
Nov 14, 2012 | 21.23 | 21.44 | 20.68 | 21.11 | 311,680 | -0.12(-0.57%) |
Nov 13, 2012 | 21.36 | 21.36 | 20.72 | 21.23 | 149,732 | -0.18(-0.84%) |
Nov 12, 2012 | 20.96 | 21.62 | 20.82 | 21.41 | 75,022 | +0.44(+2.10%) |
Nov 09, 2012 | 20.77 | 21.06 | 20.54 | 20.97 | 127,683 | +0.11(+0.53%) |
Nov 08, 2012 | 21.21 | 21.39 | 20.16 | 20.86 | 162,805 | -0.02(-0.10%) |
Nov 07, 2012 | 21.96 | 22.37 | 18.64 | 20.88 | 1,297,342 | -1.13(-5.13%) |
Nov 06, 2012 | 21.11 | 22.19 | 20.40 | 22.01 | 322,641 | +1.60(+7.84%) |
Nov 05, 2012 | 20.15 | 20.66 | 19.95 | 20.41 | 106,079 | +0.25(+1.24%) |
Nov 02, 2012 | 20.25 | 20.44 | 19.76 | 20.16 | 184,006 | -0.04(-0.20%) |