Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.97 | 25.39 | 24.91 | 25.30 | 137,830 | +0.33(+1.33%) |
Jan 30, 2013 | 25.11 | 25.21 | 24.85 | 24.97 | 69,052 | -0.09(-0.36%) |
Jan 29, 2013 | 24.87 | 25.08 | 24.86 | 25.06 | 89,597 | +0.21(+0.83%) |
Jan 28, 2013 | 24.66 | 25.08 | 24.66 | 24.86 | 59,901 | +0.15(+0.62%) |
Jan 25, 2013 | 24.43 | 24.71 | 24.43 | 24.70 | 86,222 | +0.27(+1.10%) |
Jan 24, 2013 | 23.67 | 24.48 | 23.67 | 24.43 | 105,910 | +0.73(+3.06%) |
Jan 23, 2013 | 23.18 | 23.80 | 23.18 | 23.71 | 63,786 | +0.51(+2.20%) |
Jan 22, 2013 | 23.14 | 23.32 | 23.06 | 23.20 | 206,535 | -0.03(-0.12%) |
Jan 18, 2013 | 23.30 | 23.34 | 23.20 | 23.23 | 193,466 | -0.10(-0.42%) |
Jan 17, 2013 | 23.41 | 23.52 | 23.32 | 23.32 | 105,506 | -0.09(-0.38%) |
Jan 16, 2013 | 23.70 | 23.70 | 23.41 | 23.41 | 78,502 | -0.30(-1.25%) |
Jan 15, 2013 | 23.77 | 23.83 | 23.61 | 23.71 | 142,050 | -0.09(-0.38%) |
Jan 14, 2013 | 23.90 | 23.98 | 23.77 | 23.80 | 65,687 | -0.15(-0.64%) |
Jan 11, 2013 | 24.04 | 24.04 | 23.60 | 23.95 | 74,877 | -0.02(-0.07%) |
Jan 10, 2013 | 24.06 | 24.16 | 23.82 | 23.97 | 163,539 | -0.10(-0.41%) |
Jan 09, 2013 | 24.07 | 24.33 | 23.94 | 24.07 | 135,325 | +0.00(+0.00%) |
Jan 08, 2013 | 24.12 | 24.26 | 23.97 | 24.07 | 133,769 | -0.14(-0.59%) |
Jan 07, 2013 | 23.93 | 24.28 | 23.75 | 24.21 | 123,780 | +0.17(+0.70%) |
Jan 04, 2013 | 24.25 | 24.25 | 24.00 | 24.04 | 47,235 | -0.10(-0.40%) |
Jan 03, 2013 | 23.95 | 24.43 | 23.76 | 24.14 | 151,571 | +0.23(+0.97%) |
Jan 02, 2013 | 23.94 | 24.15 | 23.14 | 23.91 | 296,690 | -0.08(-0.35%) |
Dec 31, 2012 | 23.82 | 24.13 | 23.75 | 23.99 | 252,579 | +0.17(+0.73%) |
Dec 28, 2012 | 23.62 | 23.96 | 23.57 | 23.82 | 162,209 | +0.18(+0.76%) |
Dec 27, 2012 | 23.83 | 23.87 | 23.47 | 23.64 | 95,506 | -0.23(-0.97%) |
Dec 26, 2012 | 23.94 | 24.17 | 23.80 | 23.87 | 44,819 | -0.07(-0.30%) |
Dec 24, 2012 | 24.27 | 24.34 | 23.53 | 23.94 | 51,570 | -0.47(-1.94%) |
Dec 21, 2012 | 24.03 | 24.51 | 24.03 | 24.42 | 495,736 | +0.29(+1.19%) |
Dec 20, 2012 | 24.11 | 24.99 | 24.11 | 24.13 | 527,522 | -0.04(-0.18%) |
Dec 19, 2012 | 24.09 | 24.25 | 24.03 | 24.17 | 446,775 | +0.14(+0.60%) |
Dec 18, 2012 | 23.95 | 24.12 | 23.85 | 24.03 | 113,369 | +0.15(+0.64%) |
Dec 17, 2012 | 23.87 | 24.20 | 23.73 | 23.88 | 63,052 | +0.02(+0.08%) |
Dec 14, 2012 | 23.82 | 23.96 | 23.72 | 23.86 | 48,553 | +0.07(+0.30%) |
Dec 13, 2012 | 24.26 | 24.27 | 23.75 | 23.79 | 52,774 | -0.35(-1.45%) |
Dec 12, 2012 | 25.01 | 25.01 | 24.03 | 24.14 | 66,142 | -0.78(-3.13%) |
Dec 11, 2012 | 24.93 | 24.93 | 24.82 | 24.92 | 68,377 | +0.13(+0.54%) |
Dec 10, 2012 | 24.92 | 25.02 | 24.62 | 24.78 | 41,897 | -0.38(-1.53%) |
Dec 04, 2012 | 24.99 | 25.66 | 24.75 | 25.17 | 209,272 | +0.22(+0.90%) |
Nov 30, 2012 | 25.09 | 25.09 | 24.74 | 24.94 | 191,063 | -0.04(-0.18%) |
Nov 29, 2012 | 24.91 | 25.12 | 24.69 | 24.99 | 193,694 | +0.16(+0.65%) |
Nov 28, 2012 | 24.71 | 24.84 | 24.61 | 24.83 | 118,117 | +0.05(+0.22%) |
Nov 27, 2012 | 24.82 | 25.20 | 24.53 | 24.78 | 150,175 | -0.02(-0.07%) |
Nov 26, 2012 | 24.91 | 25.02 | 24.67 | 24.79 | 127,364 | +0.01(+0.04%) |
Nov 23, 2012 | 24.78 | 25.21 | 24.61 | 24.78 | 295,468 | +0.05(+0.22%) |
Nov 21, 2012 | 25.02 | 25.14 | 24.53 | 24.73 | 265,890 | -0.20(-0.79%) |
Nov 20, 2012 | 25.03 | 25.21 | 24.68 | 24.93 | 73,310 | -0.20(-0.78%) |
Nov 19, 2012 | 24.89 | 25.56 | 24.82 | 25.12 | 68,796 | +0.10(+0.39%) |
Nov 16, 2012 | 25.31 | 25.31 | 24.46 | 25.02 | 96,150 | -0.42(-1.65%) |
Nov 15, 2012 | 25.63 | 25.93 | 25.37 | 25.44 | 81,955 | -0.24(-0.94%) |
Nov 14, 2012 | 25.86 | 26.19 | 25.60 | 25.68 | 170,785 | -0.21(-0.83%) |
Nov 13, 2012 | 25.83 | 26.16 | 25.75 | 25.90 | 61,782 | +0.02(+0.07%) |
Nov 12, 2012 | 26.27 | 26.27 | 25.83 | 25.88 | 38,165 | -0.40(-1.53%) |
Nov 09, 2012 | 26.16 | 26.40 | 26.12 | 26.28 | 78,386 | -0.03(-0.10%) |
Nov 08, 2012 | 26.27 | 26.39 | 26.17 | 26.31 | 74,626 | -0.05(-0.20%) |
Nov 07, 2012 | 26.21 | 26.53 | 26.00 | 26.36 | 85,347 | -0.04(-0.14%) |
Nov 06, 2012 | 26.14 | 26.65 | 26.13 | 26.40 | 162,753 | +0.03(+0.10%) |
Nov 05, 2012 | 26.06 | 26.41 | 25.84 | 26.37 | 75,923 | +0.28(+1.06%) |
Nov 02, 2012 | 25.95 | 26.21 | 25.60 | 26.09 | 315,963 | +0.14(+0.55%) |