Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.93 | 26.03 | 25.84 | 25.90 | 338,601 | -0.15(-0.57%) |
Jan 30, 2013 | 26.17 | 26.29 | 26.04 | 26.05 | 102,980 | -0.18(-0.68%) |
Jan 29, 2013 | 26.00 | 26.26 | 26.00 | 26.23 | 172,048 | +0.30(+1.17%) |
Jan 28, 2013 | 25.97 | 26.03 | 25.79 | 25.93 | 165,943 | -0.07(-0.28%) |
Jan 25, 2013 | 25.93 | 26.01 | 25.84 | 26.00 | 121,087 | +0.19(+0.72%) |
Jan 24, 2013 | 25.76 | 25.94 | 25.75 | 25.81 | 185,902 | +0.11(+0.42%) |
Jan 23, 2013 | 25.68 | 25.78 | 25.64 | 25.70 | 161,241 | -0.06(-0.22%) |
Jan 22, 2013 | 25.49 | 25.79 | 25.44 | 25.76 | 759,608 | +0.23(+0.90%) |
Jan 18, 2013 | 25.42 | 25.56 | 25.34 | 25.53 | 136,320 | +0.12(+0.45%) |
Jan 17, 2013 | 25.35 | 25.57 | 25.34 | 25.41 | 169,072 | +0.16(+0.63%) |
Jan 16, 2013 | 25.15 | 25.30 | 25.13 | 25.25 | 118,352 | -0.03(-0.10%) |
Jan 15, 2013 | 25.07 | 25.29 | 25.02 | 25.28 | 134,235 | +0.10(+0.41%) |
Jan 14, 2013 | 25.14 | 25.22 | 25.12 | 25.18 | 105,900 | +0.00(+0.00%) |
Jan 11, 2013 | 25.17 | 25.21 | 25.10 | 25.18 | 257,565 | +0.04(+0.18%) |
Jan 10, 2013 | 25.12 | 25.19 | 25.00 | 25.13 | 467,408 | +0.22(+0.90%) |
Jan 09, 2013 | 24.91 | 24.98 | 24.83 | 24.91 | 166,777 | +0.05(+0.21%) |
Jan 08, 2013 | 24.95 | 24.95 | 24.75 | 24.86 | 453,744 | -0.17(-0.67%) |
Jan 07, 2013 | 25.02 | 25.65 | 24.90 | 25.02 | 199,662 | -0.19(-0.76%) |
Jan 04, 2013 | 24.96 | 25.24 | 24.96 | 25.22 | 71,590 | +0.26(+1.03%) |
Jan 03, 2013 | 24.94 | 25.16 | 24.92 | 24.96 | 154,750 | -0.12(-0.47%) |
Jan 02, 2013 | 24.88 | 25.08 | 24.78 | 25.08 | 331,055 | +0.55(+2.23%) |
Dec 31, 2012 | 24.07 | 24.55 | 24.06 | 24.53 | 255,754 | +0.38(+1.57%) |
Dec 28, 2012 | 24.22 | 24.29 | 24.07 | 24.15 | 146,930 | -0.30(-1.23%) |
Dec 27, 2012 | 24.54 | 24.54 | 24.21 | 24.45 | 185,141 | +0.06(+0.23%) |
Dec 26, 2012 | 24.51 | 24.65 | 24.36 | 24.40 | 206,174 | -0.08(-0.34%) |
Dec 24, 2012 | 24.63 | 24.63 | 24.44 | 24.48 | 56,259 | -0.15(-0.60%) |
Dec 21, 2012 | 24.49 | 24.71 | 24.41 | 24.63 | 305,248 | -0.21(-0.83%) |
Dec 20, 2012 | 24.72 | 24.85 | 24.65 | 24.83 | 2,485,398 | +0.10(+0.39%) |
Dec 19, 2012 | 24.86 | 24.95 | 24.73 | 24.73 | 171,505 | -0.09(-0.36%) |
Dec 18, 2012 | 24.49 | 24.87 | 24.46 | 24.82 | 174,564 | +0.32(+1.31%) |
Dec 17, 2012 | 24.35 | 24.51 | 24.31 | 24.50 | 149,663 | +0.11(+0.47%) |
Dec 14, 2012 | 24.36 | 24.43 | 24.28 | 24.39 | 155,438 | +0.01(+0.05%) |
Dec 13, 2012 | 24.57 | 24.57 | 24.31 | 24.38 | 227,661 | -0.16(-0.67%) |
Dec 12, 2012 | 24.55 | 24.77 | 24.50 | 24.54 | 194,634 | +0.08(+0.31%) |
Dec 11, 2012 | 24.38 | 24.53 | 24.37 | 24.47 | 138,247 | +0.11(+0.47%) |
Dec 10, 2012 | 24.33 | 24.41 | 24.27 | 24.35 | 68,972 | +0.04(+0.18%) |
Dec 07, 2012 | 24.20 | 24.31 | 24.17 | 24.31 | 117,093 | +0.08(+0.34%) |
Dec 06, 2012 | 24.15 | 24.23 | 24.07 | 24.22 | 90,968 | +0.01(+0.05%) |
Dec 05, 2012 | 24.05 | 24.32 | 24.02 | 24.21 | 91,088 | +0.15(+0.61%) |
Dec 04, 2012 | 24.07 | 24.21 | 24.05 | 24.07 | 90,655 | -0.15(-0.63%) |
Nov 30, 2012 | 24.22 | 24.32 | 24.13 | 24.22 | 148,115 | -0.01(-0.05%) |
Nov 29, 2012 | 24.27 | 24.36 | 23.68 | 24.23 | 101,236 | +0.03(+0.13%) |
Nov 28, 2012 | 23.77 | 24.20 | 23.67 | 24.20 | 264,067 | +0.29(+1.19%) |
Nov 27, 2012 | 24.14 | 24.17 | 23.90 | 23.91 | 88,524 | -0.23(-0.97%) |
Nov 26, 2012 | 24.09 | 24.17 | 24.02 | 24.15 | 212,456 | -0.20(-0.81%) |
Nov 23, 2012 | 24.15 | 24.35 | 24.09 | 24.34 | 47,901 | +0.37(+1.56%) |
Nov 21, 2012 | 23.94 | 24.02 | 23.88 | 23.97 | 62,702 | +0.04(+0.19%) |
Nov 20, 2012 | 23.84 | 23.95 | 23.76 | 23.93 | 149,523 | -0.02(-0.08%) |
Nov 19, 2012 | 23.67 | 23.98 | 23.67 | 23.95 | 116,384 | +0.58(+2.47%) |
Nov 16, 2012 | 23.31 | 23.45 | 23.09 | 23.37 | 310,177 | -0.01(-0.05%) |
Nov 15, 2012 | 23.38 | 23.55 | 23.27 | 23.38 | 191,376 | +0.02(+0.08%) |
Nov 14, 2012 | 23.76 | 23.76 | 23.32 | 23.36 | 136,939 | -0.30(-1.28%) |
Nov 13, 2012 | 23.63 | 23.95 | 23.60 | 23.67 | 109,159 | -0.15(-0.64%) |
Nov 12, 2012 | 23.88 | 23.89 | 23.75 | 23.82 | 95,482 | -0.01(-0.05%) |
Nov 09, 2012 | 23.66 | 24.04 | 23.62 | 23.83 | 127,704 | +0.06(+0.24%) |
Nov 08, 2012 | 24.15 | 24.21 | 23.77 | 23.77 | 544,014 | -0.38(-1.57%) |
Nov 07, 2012 | 24.42 | 24.48 | 24.02 | 24.15 | 304,471 | -0.60(-2.41%) |
Nov 06, 2012 | 24.55 | 24.84 | 24.47 | 24.75 | 90,826 | +0.28(+1.14%) |
Nov 05, 2012 | 24.35 | 24.54 | 24.25 | 24.47 | 195,741 | +0.02(+0.08%) |
Nov 02, 2012 | 24.79 | 24.89 | 24.38 | 24.45 | 173,246 | -0.32(-1.30%) |