Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.89 | 24.91 | 24.70 | 24.72 | 799,583 | -0.12(-0.49%) |
Jan 30, 2013 | 24.92 | 25.06 | 24.78 | 24.84 | 994,403 | +0.09(+0.35%) |
Jan 29, 2013 | 25.04 | 25.20 | 24.73 | 24.75 | 1,528,603 | -0.29(-1.17%) |
Jan 28, 2013 | 24.96 | 25.10 | 24.85 | 25.04 | 1,615,773 | +0.14(+0.56%) |
Jan 25, 2013 | 24.61 | 24.91 | 24.55 | 24.90 | 1,417,667 | +0.21(+0.83%) |
Jan 24, 2013 | 24.54 | 24.70 | 24.51 | 24.70 | 1,488,907 | +0.12(+0.49%) |
Jan 23, 2013 | 24.69 | 24.73 | 24.52 | 24.58 | 1,124,039 | -0.07(-0.27%) |
Jan 22, 2013 | 24.69 | 24.77 | 24.49 | 24.65 | 1,744,122 | +0.08(+0.32%) |
Jan 18, 2013 | 24.63 | 24.71 | 24.47 | 24.57 | 1,115,551 | -0.09(-0.35%) |
Jan 17, 2013 | 24.53 | 24.74 | 24.47 | 24.65 | 2,750,294 | +0.21(+0.87%) |
Jan 16, 2013 | 24.62 | 24.66 | 24.30 | 24.44 | 3,664,636 | -0.37(-1.50%) |
Jan 15, 2013 | 24.96 | 25.00 | 24.69 | 24.81 | 1,167,147 | -0.24(-0.95%) |
Jan 14, 2013 | 25.03 | 25.09 | 24.91 | 25.05 | 1,420,705 | +0.13(+0.51%) |
Jan 11, 2013 | 25.14 | 25.20 | 24.86 | 24.92 | 1,114,167 | -0.19(-0.74%) |
Jan 10, 2013 | 25.24 | 25.26 | 25.06 | 25.11 | 1,288,246 | -0.03(-0.11%) |
Jan 09, 2013 | 25.01 | 25.25 | 24.99 | 25.14 | 816,278 | +0.18(+0.72%) |
Jan 08, 2013 | 24.91 | 25.01 | 24.82 | 24.96 | 1,254,935 | -0.03(-0.11%) |
Jan 07, 2013 | 24.88 | 24.98 | 24.81 | 24.98 | 964,743 | +0.07(+0.29%) |
Jan 04, 2013 | 24.61 | 24.92 | 24.54 | 24.91 | 1,250,194 | +0.33(+1.32%) |
Jan 03, 2013 | 24.66 | 24.71 | 24.49 | 24.59 | 959,358 | -0.07(-0.30%) |
Jan 02, 2013 | 24.67 | 24.71 | 24.56 | 24.66 | 1,271,876 | +0.31(+1.28%) |
Dec 31, 2012 | 24.01 | 24.44 | 23.99 | 24.35 | 1,122,694 | +0.32(+1.33%) |
Dec 28, 2012 | 23.90 | 24.15 | 23.86 | 24.03 | 1,604,685 | -0.08(-0.33%) |
Dec 27, 2012 | 24.11 | 24.21 | 23.90 | 24.11 | 1,975,525 | +0.01(+0.03%) |
Dec 26, 2012 | 24.31 | 24.35 | 24.03 | 24.10 | 1,077,545 | -0.25(-1.04%) |
Dec 24, 2012 | 24.31 | 24.50 | 24.27 | 24.35 | 1,247,194 | +0.03(+0.14%) |
Dec 21, 2012 | 24.52 | 24.58 | 24.27 | 24.32 | 2,326,200 | -0.35(-1.43%) |
Dec 20, 2012 | 24.26 | 24.69 | 24.26 | 24.67 | 1,135,030 | +0.39(+1.59%) |
Dec 19, 2012 | 24.07 | 24.35 | 24.03 | 24.29 | 1,825,803 | +0.21(+0.88%) |
Dec 18, 2012 | 23.88 | 24.18 | 23.84 | 24.07 | 1,156,980 | +0.17(+0.72%) |
Dec 17, 2012 | 23.71 | 23.90 | 23.68 | 23.90 | 946,873 | +0.26(+1.10%) |
Dec 14, 2012 | 23.48 | 23.76 | 23.46 | 23.64 | 910,780 | +0.13(+0.56%) |
Dec 13, 2012 | 23.80 | 23.82 | 23.45 | 23.51 | 1,458,304 | -0.24(-1.01%) |
Dec 12, 2012 | 23.74 | 23.84 | 23.58 | 23.75 | 901,054 | +0.07(+0.28%) |
Dec 11, 2012 | 23.72 | 23.91 | 23.62 | 23.68 | 806,159 | -0.04(-0.17%) |
Dec 10, 2012 | 23.44 | 23.72 | 23.34 | 23.72 | 825,503 | +0.32(+1.36%) |
Dec 07, 2012 | 23.48 | 23.60 | 23.38 | 23.40 | 1,230,660 | +0.05(+0.23%) |
Dec 06, 2012 | 23.14 | 23.36 | 23.14 | 23.35 | 1,190,166 | +0.15(+0.63%) |
Dec 05, 2012 | 23.00 | 23.22 | 22.95 | 23.20 | 1,125,834 | +0.19(+0.84%) |
Dec 04, 2012 | 23.04 | 23.13 | 22.97 | 23.01 | 830,396 | -0.07(-0.29%) |
Nov 30, 2012 | 22.95 | 23.22 | 22.87 | 23.08 | 1,227,775 | +0.18(+0.78%) |
Nov 29, 2012 | 22.94 | 23.08 | 22.78 | 22.90 | 1,462,914 | +0.05(+0.20%) |
Nov 28, 2012 | 22.57 | 22.88 | 22.50 | 22.85 | 1,160,245 | +0.15(+0.64%) |
Nov 27, 2012 | 22.81 | 22.92 | 22.69 | 22.71 | 814,614 | -0.10(-0.44%) |
Nov 26, 2012 | 22.62 | 22.83 | 22.62 | 22.81 | 933,917 | -0.01(-0.06%) |
Nov 23, 2012 | 22.77 | 22.93 | 22.75 | 22.82 | 511,087 | +0.05(+0.23%) |
Nov 21, 2012 | 22.58 | 22.77 | 22.35 | 22.77 | 2,566,464 | +0.28(+1.24%) |
Nov 20, 2012 | 22.22 | 22.51 | 22.19 | 22.49 | 1,000,335 | +0.31(+1.41%) |
Nov 19, 2012 | 22.03 | 22.19 | 21.94 | 22.17 | 1,295,704 | +0.30(+1.37%) |
Nov 16, 2012 | 21.86 | 21.92 | 21.52 | 21.88 | 1,447,309 | +0.04(+0.18%) |
Nov 15, 2012 | 22.08 | 22.15 | 21.76 | 21.84 | 1,130,543 | -0.22(-0.99%) |
Nov 14, 2012 | 22.61 | 22.68 | 21.99 | 22.05 | 1,324,490 | -0.53(-2.35%) |
Nov 13, 2012 | 22.53 | 22.67 | 22.48 | 22.59 | 953,862 | -0.11(-0.50%) |
Nov 12, 2012 | 22.55 | 22.88 | 22.46 | 22.70 | 1,104,519 | +0.23(+1.01%) |
Nov 09, 2012 | 22.42 | 22.67 | 22.32 | 22.47 | 808,814 | -0.07(-0.30%) |
Nov 08, 2012 | 22.83 | 22.94 | 22.54 | 22.54 | 937,871 | -0.31(-1.37%) |
Nov 07, 2012 | 23.06 | 23.08 | 22.80 | 22.85 | 986,961 | -0.31(-1.32%) |
Nov 06, 2012 | 23.32 | 23.35 | 23.08 | 23.16 | 737,724 | +0.00(+0.00%) |
Nov 05, 2012 | 23.19 | 23.34 | 23.04 | 23.16 | 617,381 | -0.15(-0.63%) |
Nov 02, 2012 | 23.43 | 23.52 | 23.23 | 23.30 | 947,200 | +0.08(+0.34%) |