Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.65 | 24.67 | 24.47 | 24.48 | 807,340 | -0.12(-0.49%) |
Jan 30, 2013 | 24.68 | 24.82 | 24.54 | 24.60 | 1,004,050 | +0.09(+0.35%) |
Jan 29, 2013 | 24.80 | 24.95 | 24.49 | 24.51 | 1,543,432 | -0.29(-1.17%) |
Jan 28, 2013 | 24.72 | 24.86 | 24.61 | 24.80 | 1,631,448 | +0.14(+0.56%) |
Jan 25, 2013 | 24.37 | 24.67 | 24.32 | 24.67 | 1,431,420 | +0.20(+0.83%) |
Jan 24, 2013 | 24.30 | 24.46 | 24.27 | 24.46 | 1,503,351 | +0.12(+0.49%) |
Jan 23, 2013 | 24.45 | 24.49 | 24.28 | 24.34 | 1,134,943 | -0.07(-0.27%) |
Jan 22, 2013 | 24.45 | 24.53 | 24.25 | 24.41 | 1,761,043 | +0.08(+0.32%) |
Jan 18, 2013 | 24.40 | 24.47 | 24.24 | 24.33 | 1,126,374 | -0.09(-0.35%) |
Jan 17, 2013 | 24.30 | 24.50 | 24.24 | 24.42 | 2,776,975 | +0.21(+0.87%) |
Jan 16, 2013 | 24.38 | 24.42 | 24.07 | 24.20 | 3,700,187 | -0.37(-1.50%) |
Jan 15, 2013 | 24.72 | 24.76 | 24.45 | 24.57 | 1,178,470 | -0.24(-0.95%) |
Jan 14, 2013 | 24.79 | 24.85 | 24.67 | 24.81 | 1,434,488 | +0.12(+0.51%) |
Jan 11, 2013 | 24.90 | 24.95 | 24.62 | 24.69 | 1,124,975 | -0.18(-0.74%) |
Jan 10, 2013 | 24.99 | 25.02 | 24.82 | 24.87 | 1,300,744 | -0.03(-0.11%) |
Jan 09, 2013 | 24.77 | 25.01 | 24.75 | 24.90 | 824,197 | +0.18(+0.72%) |
Jan 08, 2013 | 24.67 | 24.77 | 24.58 | 24.72 | 1,267,109 | -0.03(-0.11%) |
Jan 07, 2013 | 24.64 | 24.74 | 24.57 | 24.74 | 974,102 | +0.07(+0.29%) |
Jan 04, 2013 | 24.38 | 24.69 | 24.30 | 24.67 | 1,262,323 | +0.32(+1.32%) |
Jan 03, 2013 | 24.42 | 24.47 | 24.26 | 24.35 | 968,665 | -0.07(-0.30%) |
Jan 02, 2013 | 24.44 | 24.47 | 24.32 | 24.42 | 1,284,215 | +0.31(+1.28%) |
Dec 31, 2012 | 23.78 | 24.20 | 23.76 | 24.11 | 1,133,586 | +0.32(+1.33%) |
Dec 28, 2012 | 23.67 | 23.92 | 23.63 | 23.80 | 1,620,253 | -0.08(-0.33%) |
Dec 27, 2012 | 23.88 | 23.98 | 23.67 | 23.88 | 1,994,690 | +0.01(+0.03%) |
Dec 26, 2012 | 24.08 | 24.12 | 23.80 | 23.87 | 1,087,998 | -0.25(-1.04%) |
Dec 24, 2012 | 24.07 | 24.26 | 24.03 | 24.12 | 1,259,294 | +0.03(+0.14%) |
Dec 21, 2012 | 24.28 | 24.34 | 24.03 | 24.09 | 2,348,767 | -0.35(-1.43%) |
Dec 20, 2012 | 24.03 | 24.45 | 24.03 | 24.44 | 1,146,042 | +0.38(+1.59%) |
Dec 19, 2012 | 23.84 | 24.12 | 23.80 | 24.05 | 1,843,516 | +0.21(+0.88%) |
Dec 18, 2012 | 23.65 | 23.95 | 23.61 | 23.84 | 1,168,204 | +0.17(+0.72%) |
Dec 17, 2012 | 23.48 | 23.67 | 23.45 | 23.67 | 956,059 | +0.26(+1.10%) |
Dec 14, 2012 | 23.26 | 23.53 | 23.23 | 23.42 | 919,615 | +0.13(+0.57%) |
Dec 13, 2012 | 23.57 | 23.59 | 23.22 | 23.28 | 1,472,451 | -0.24(-1.01%) |
Dec 12, 2012 | 23.51 | 23.61 | 23.36 | 23.52 | 909,795 | +0.07(+0.28%) |
Dec 11, 2012 | 23.49 | 23.68 | 23.40 | 23.45 | 813,980 | -0.04(-0.17%) |
Dec 10, 2012 | 23.22 | 23.49 | 23.11 | 23.49 | 833,511 | +0.32(+1.36%) |
Dec 07, 2012 | 23.25 | 23.38 | 23.15 | 23.18 | 1,242,599 | +0.05(+0.23%) |
Dec 06, 2012 | 22.92 | 23.13 | 22.92 | 23.13 | 1,201,712 | +0.14(+0.63%) |
Dec 05, 2012 | 22.78 | 23.00 | 22.73 | 22.98 | 1,136,756 | +0.19(+0.84%) |
Dec 04, 2012 | 22.82 | 22.91 | 22.75 | 22.79 | 838,452 | -0.07(-0.29%) |
Nov 30, 2012 | 22.72 | 23.00 | 22.65 | 22.86 | 1,239,686 | +0.18(+0.78%) |
Nov 29, 2012 | 22.72 | 22.86 | 22.56 | 22.68 | 1,477,107 | +0.05(+0.20%) |
Nov 28, 2012 | 22.36 | 22.66 | 22.28 | 22.63 | 1,171,501 | +0.14(+0.64%) |
Nov 27, 2012 | 22.59 | 22.70 | 22.47 | 22.49 | 822,517 | -0.10(-0.44%) |
Nov 26, 2012 | 22.40 | 22.61 | 22.40 | 22.59 | 942,977 | -0.01(-0.06%) |
Nov 23, 2012 | 22.55 | 22.70 | 22.53 | 22.60 | 516,045 | +0.05(+0.23%) |
Nov 21, 2012 | 22.36 | 22.55 | 22.14 | 22.55 | 2,591,362 | +0.28(+1.24%) |
Nov 20, 2012 | 22.01 | 22.30 | 21.97 | 22.27 | 1,010,039 | +0.31(+1.41%) |
Nov 19, 2012 | 21.82 | 21.98 | 21.73 | 21.96 | 1,308,274 | +0.30(+1.37%) |
Nov 16, 2012 | 21.65 | 21.70 | 21.32 | 21.67 | 1,461,349 | +0.04(+0.18%) |
Nov 15, 2012 | 21.87 | 21.94 | 21.55 | 21.63 | 1,141,511 | -0.22(-0.99%) |
Nov 14, 2012 | 22.40 | 22.46 | 21.78 | 21.84 | 1,337,339 | -0.53(-2.35%) |
Nov 13, 2012 | 22.31 | 22.45 | 22.26 | 22.37 | 963,116 | -0.11(-0.50%) |
Nov 12, 2012 | 22.33 | 22.66 | 22.24 | 22.48 | 1,115,234 | +0.22(+1.01%) |
Nov 09, 2012 | 22.20 | 22.45 | 22.11 | 22.26 | 816,661 | -0.07(-0.29%) |
Nov 08, 2012 | 22.61 | 22.72 | 22.32 | 22.32 | 946,970 | -0.31(-1.37%) |
Nov 07, 2012 | 22.84 | 22.86 | 22.58 | 22.63 | 996,536 | -0.30(-1.32%) |
Nov 06, 2012 | 23.09 | 23.13 | 22.86 | 22.94 | 744,881 | +0.00(+0.00%) |
Nov 05, 2012 | 22.97 | 23.12 | 22.82 | 22.94 | 623,371 | -0.14(-0.63%) |
Nov 02, 2012 | 23.20 | 23.30 | 23.01 | 23.08 | 956,389 | +0.08(+0.34%) |