Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.31 | 27.01 | 26.19 | 26.82 | 61,949 | +0.61(+2.33%) |
Jan 30, 2013 | 26.18 | 26.43 | 26.18 | 26.21 | 49,166 | -0.02(-0.07%) |
Jan 29, 2013 | 26.10 | 26.37 | 25.80 | 26.22 | 78,041 | -0.05(-0.20%) |
Jan 28, 2013 | 26.61 | 26.99 | 25.76 | 26.28 | 194,929 | -0.32(-1.19%) |
Jan 25, 2013 | 25.80 | 27.24 | 25.53 | 26.59 | 223,445 | +1.06(+4.17%) |
Jan 24, 2013 | 25.04 | 25.73 | 24.89 | 25.53 | 246,692 | +0.51(+2.02%) |
Jan 23, 2013 | 25.02 | 25.06 | 24.89 | 25.02 | 82,604 | +0.03(+0.10%) |
Jan 22, 2013 | 24.58 | 25.16 | 24.27 | 25.00 | 154,418 | +0.46(+1.89%) |
Jan 18, 2013 | 24.02 | 25.03 | 24.02 | 24.53 | 140,304 | +0.56(+2.33%) |
Jan 17, 2013 | 23.80 | 24.24 | 23.66 | 23.98 | 98,156 | +0.02(+0.07%) |
Jan 16, 2013 | 23.18 | 24.82 | 23.18 | 23.96 | 179,254 | +0.78(+3.37%) |
Jan 15, 2013 | 22.87 | 23.18 | 22.80 | 23.18 | 122,267 | +0.32(+1.39%) |
Jan 14, 2013 | 22.74 | 22.95 | 22.71 | 22.86 | 203,009 | +0.05(+0.23%) |
Jan 11, 2013 | 22.85 | 22.92 | 22.70 | 22.81 | 222,002 | -0.04(-0.19%) |
Jan 10, 2013 | 22.83 | 22.93 | 22.72 | 22.85 | 94,781 | +0.15(+0.64%) |
Jan 09, 2013 | 22.98 | 22.98 | 22.66 | 22.70 | 119,956 | -0.01(-0.04%) |
Jan 08, 2013 | 22.69 | 22.96 | 22.59 | 22.71 | 109,969 | +0.05(+0.23%) |
Jan 07, 2013 | 22.66 | 22.72 | 22.58 | 22.66 | 114,788 | +0.01(+0.04%) |
Jan 04, 2013 | 22.49 | 22.75 | 22.48 | 22.65 | 205,426 | +0.09(+0.42%) |
Jan 03, 2013 | 22.75 | 23.12 | 22.49 | 22.56 | 94,424 | +0.07(+0.31%) |
Jan 02, 2013 | 22.64 | 22.70 | 22.32 | 22.49 | 82,077 | +0.17(+0.77%) |
Dec 31, 2012 | 22.10 | 22.40 | 22.10 | 22.32 | 74,672 | +0.13(+0.58%) |
Dec 28, 2012 | 22.34 | 22.49 | 22.19 | 22.19 | 53,181 | -0.29(-1.30%) |
Dec 27, 2012 | 22.49 | 22.49 | 22.32 | 22.48 | 34,279 | +0.15(+0.69%) |
Dec 26, 2012 | 22.44 | 22.59 | 22.32 | 22.33 | 35,317 | -0.08(-0.34%) |
Dec 24, 2012 | 22.47 | 22.47 | 22.33 | 22.40 | 3,250 | -0.07(-0.31%) |
Dec 21, 2012 | 22.32 | 22.47 | 22.20 | 22.47 | 26,188 | -0.02(-0.08%) |
Dec 20, 2012 | 22.35 | 22.70 | 22.35 | 22.49 | 116,454 | +0.08(+0.34%) |
Dec 19, 2012 | 22.53 | 22.53 | 22.30 | 22.41 | 57,299 | -0.14(-0.61%) |
Dec 18, 2012 | 21.80 | 22.58 | 21.50 | 22.55 | 162,201 | +0.85(+3.92%) |
Dec 17, 2012 | 21.21 | 22.37 | 21.21 | 21.70 | 60,739 | +0.49(+2.31%) |
Dec 14, 2012 | 21.24 | 21.43 | 21.04 | 21.21 | 116,298 | -0.10(-0.48%) |
Dec 13, 2012 | 21.41 | 21.41 | 21.15 | 21.31 | 46,544 | -0.02(-0.09%) |
Dec 12, 2012 | 21.47 | 21.67 | 21.23 | 21.33 | 73,060 | -0.21(-1.00%) |
Dec 11, 2012 | 21.42 | 21.59 | 21.40 | 21.55 | 336,298 | +0.14(+0.64%) |
Dec 10, 2012 | 21.37 | 21.43 | 21.25 | 21.41 | 34,199 | -0.01(-0.04%) |
Dec 07, 2012 | 21.46 | 21.62 | 21.30 | 21.42 | 80,586 | +0.00(+0.00%) |
Dec 06, 2012 | 21.54 | 21.87 | 21.38 | 21.42 | 83,148 | -0.27(-1.23%) |
Dec 05, 2012 | 21.59 | 21.81 | 21.49 | 21.68 | 38,278 | +0.09(+0.40%) |
Dec 04, 2012 | 21.33 | 21.64 | 21.33 | 21.60 | 35,624 | +0.07(+0.32%) |
Nov 30, 2012 | 21.58 | 21.85 | 21.47 | 21.53 | 23,118 | +0.07(+0.32%) |
Nov 29, 2012 | 21.59 | 21.89 | 21.31 | 21.46 | 34,285 | +0.01(+0.04%) |
Nov 28, 2012 | 21.26 | 21.87 | 21.26 | 21.45 | 26,406 | +0.00(+0.00%) |
Nov 27, 2012 | 21.63 | 21.77 | 21.05 | 21.45 | 101,286 | -0.21(-0.95%) |
Nov 26, 2012 | 21.83 | 22.02 | 21.64 | 21.66 | 28,734 | +0.03(+0.16%) |
Nov 23, 2012 | 21.75 | 21.77 | 21.51 | 21.62 | 57,999 | -0.13(-0.59%) |
Nov 21, 2012 | 21.89 | 22.11 | 21.69 | 21.75 | 94,746 | -0.18(-0.82%) |
Nov 20, 2012 | 22.18 | 22.28 | 21.89 | 21.93 | 129,305 | -0.18(-0.82%) |
Nov 19, 2012 | 21.95 | 22.32 | 21.76 | 22.11 | 159,486 | +0.22(+1.02%) |
Nov 16, 2012 | 21.95 | 21.95 | 21.67 | 21.89 | 102,826 | -0.05(-0.23%) |
Nov 15, 2012 | 21.86 | 22.02 | 21.68 | 21.94 | 443,091 | -0.05(-0.23%) |
Nov 14, 2012 | 22.06 | 22.16 | 21.85 | 21.99 | 213,412 | +0.06(+0.27%) |
Nov 13, 2012 | 22.28 | 22.44 | 21.90 | 21.93 | 57,609 | -0.38(-1.69%) |
Nov 12, 2012 | 22.16 | 22.44 | 22.03 | 22.31 | 170,751 | +0.30(+1.36%) |
Nov 09, 2012 | 21.91 | 22.63 | 21.89 | 22.01 | 112,150 | +0.19(+0.87%) |
Nov 08, 2012 | 21.91 | 22.34 | 21.82 | 21.82 | 37,309 | -0.15(-0.66%) |
Nov 07, 2012 | 22.28 | 22.34 | 21.82 | 21.97 | 41,151 | -0.47(-2.10%) |
Nov 06, 2012 | 22.32 | 22.53 | 22.28 | 22.44 | 47,906 | -0.23(-1.02%) |
Nov 05, 2012 | 22.52 | 22.67 | 22.28 | 22.67 | 31,977 | +0.21(+0.96%) |
Nov 02, 2012 | 22.28 | 22.52 | 22.15 | 22.46 | 48,015 | +0.16(+0.73%) |