Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.58 | 27.58 | 27.45 | 27.47 | 12,793 | -0.15(-0.53%) |
Jan 30, 2013 | 27.89 | 27.89 | 27.62 | 27.62 | 21,304 | -0.27(-0.96%) |
Jan 29, 2013 | 27.82 | 27.93 | 27.82 | 27.88 | 30,386 | +0.05(+0.19%) |
Jan 28, 2013 | 28.28 | 28.28 | 27.76 | 27.83 | 23,202 | +0.06(+0.21%) |
Jan 25, 2013 | 27.82 | 27.83 | 27.72 | 27.77 | 8,971 | +0.06(+0.23%) |
Jan 24, 2013 | 27.81 | 27.82 | 27.68 | 27.71 | 45,271 | +0.01(+0.02%) |
Jan 23, 2013 | 27.66 | 27.73 | 27.63 | 27.70 | 9,204 | +0.03(+0.12%) |
Jan 22, 2013 | 27.63 | 27.67 | 27.57 | 27.67 | 31,157 | +0.17(+0.63%) |
Jan 18, 2013 | 27.99 | 27.99 | 27.42 | 27.50 | 10,314 | +0.05(+0.17%) |
Jan 17, 2013 | 27.90 | 27.90 | 27.43 | 27.45 | 5,580 | +0.08(+0.29%) |
Jan 16, 2013 | 27.34 | 27.38 | 27.25 | 27.37 | 31,585 | -0.03(-0.10%) |
Jan 15, 2013 | 27.22 | 27.40 | 27.22 | 27.40 | 24,693 | +0.15(+0.54%) |
Jan 14, 2013 | 27.22 | 27.29 | 27.22 | 27.25 | 18,246 | +0.01(+0.02%) |
Jan 11, 2013 | 27.22 | 27.26 | 27.17 | 27.24 | 13,746 | -0.01(-0.02%) |
Jan 10, 2013 | 27.22 | 27.25 | 27.13 | 27.25 | 30,418 | +0.08(+0.29%) |
Jan 09, 2013 | 27.17 | 27.20 | 27.10 | 27.17 | 49,822 | +0.10(+0.37%) |
Jan 08, 2013 | 27.06 | 27.12 | 26.99 | 27.07 | 25,424 | -0.03(-0.10%) |
Jan 07, 2013 | 27.37 | 27.37 | 27.00 | 27.10 | 39,523 | +0.03(+0.10%) |
Jan 04, 2013 | 27.45 | 27.45 | 26.92 | 27.07 | 30,433 | +0.17(+0.62%) |
Jan 03, 2013 | 27.06 | 27.06 | 26.88 | 26.90 | 24,843 | -0.05(-0.20%) |
Jan 02, 2013 | 26.94 | 26.96 | 26.76 | 26.96 | 64,497 | +0.42(+1.58%) |
Dec 31, 2012 | 26.31 | 26.54 | 26.25 | 26.54 | 21,206 | +0.21(+0.81%) |
Dec 28, 2012 | 26.40 | 26.51 | 26.31 | 26.32 | 41,608 | -0.05(-0.20%) |
Dec 27, 2012 | 26.56 | 26.56 | 26.18 | 26.38 | 45,253 | -0.03(-0.10%) |
Dec 26, 2012 | 26.60 | 26.60 | 26.36 | 26.40 | 22,584 | -0.16(-0.60%) |
Dec 24, 2012 | 26.48 | 26.63 | 26.45 | 26.56 | 7,735 | +0.04(+0.15%) |
Dec 21, 2012 | 26.49 | 26.60 | 26.48 | 26.52 | 46,643 | -0.10(-0.38%) |
Dec 20, 2012 | 26.29 | 26.62 | 26.29 | 26.62 | 32,830 | +0.38(+1.45%) |
Dec 19, 2012 | 26.48 | 26.48 | 26.24 | 26.24 | 22,135 | +0.02(+0.08%) |
Dec 18, 2012 | 26.22 | 26.27 | 26.10 | 26.22 | 15,264 | +0.17(+0.65%) |
Dec 17, 2012 | 26.03 | 26.06 | 25.93 | 26.05 | 22,893 | +0.14(+0.54%) |
Dec 14, 2012 | 25.89 | 25.95 | 25.88 | 25.91 | 11,727 | +0.03(+0.12%) |
Dec 13, 2012 | 26.06 | 26.09 | 25.88 | 25.88 | 25,104 | -0.24(-0.93%) |
Dec 12, 2012 | 26.22 | 26.22 | 26.06 | 26.12 | 44,073 | -0.01(-0.03%) |
Dec 11, 2012 | 26.15 | 26.22 | 26.13 | 26.13 | 21,936 | +0.01(+0.05%) |
Dec 10, 2012 | 26.07 | 26.23 | 26.07 | 26.12 | 17,096 | +0.01(+0.05%) |
Dec 07, 2012 | 26.14 | 26.14 | 26.04 | 26.10 | 26,541 | +0.11(+0.43%) |
Dec 06, 2012 | 25.87 | 25.99 | 25.87 | 25.99 | 30,797 | +0.24(+0.92%) |
Dec 05, 2012 | 25.78 | 25.80 | 25.71 | 25.75 | 22,765 | -0.09(-0.33%) |
Dec 04, 2012 | 25.87 | 26.01 | 25.84 | 25.84 | 18,761 | +0.06(+0.23%) |
Nov 30, 2012 | 25.74 | 25.82 | 25.72 | 25.78 | 26,572 | +0.09(+0.36%) |
Nov 29, 2012 | 25.68 | 25.70 | 25.50 | 25.69 | 36,753 | +0.13(+0.52%) |
Nov 28, 2012 | 25.42 | 25.59 | 25.42 | 25.56 | 16,448 | -0.05(-0.18%) |
Nov 27, 2012 | 25.61 | 25.78 | 25.42 | 25.60 | 13,712 | -0.16(-0.62%) |
Nov 26, 2012 | 25.64 | 25.85 | 25.56 | 25.76 | 32,838 | +0.14(+0.55%) |
Nov 23, 2012 | 25.61 | 25.71 | 25.61 | 25.62 | 7,926 | +0.11(+0.43%) |
Nov 21, 2012 | 25.56 | 25.60 | 25.44 | 25.51 | 17,324 | +0.06(+0.23%) |
Nov 20, 2012 | 25.44 | 25.50 | 25.30 | 25.45 | 18,091 | +0.05(+0.20%) |
Nov 19, 2012 | 25.28 | 25.41 | 25.28 | 25.40 | 17,960 | +0.26(+1.03%) |
Nov 16, 2012 | 24.95 | 25.14 | 24.93 | 25.14 | 38,618 | +0.24(+0.98%) |
Nov 15, 2012 | 25.00 | 25.13 | 24.81 | 24.90 | 57,137 | -0.11(-0.42%) |
Nov 14, 2012 | 25.55 | 25.55 | 25.00 | 25.00 | 30,844 | -0.54(-2.13%) |
Nov 13, 2012 | 25.50 | 25.63 | 25.46 | 25.54 | 12,755 | -0.03(-0.12%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.50 | 25.58 | 87,510 | -0.07(-0.26%) |
Nov 09, 2012 | 25.65 | 25.80 | 25.56 | 25.64 | 26,372 | -0.12(-0.46%) |
Nov 08, 2012 | 25.98 | 25.98 | 25.76 | 25.76 | 6,392 | -0.26(-0.99%) |
Nov 07, 2012 | 26.09 | 26.09 | 25.87 | 26.02 | 16,706 | -0.06(-0.23%) |
Nov 06, 2012 | 26.00 | 26.10 | 25.99 | 26.08 | 20,716 | -0.01(-0.05%) |
Nov 05, 2012 | 26.21 | 26.21 | 25.90 | 26.09 | 10,436 | -0.15(-0.58%) |
Nov 02, 2012 | 26.26 | 26.41 | 26.23 | 26.24 | 14,183 | +0.18(+0.68%) |