Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.33 | 25.34 | 24.76 | 24.94 | 96,933 | -0.28(-1.11%) |
Jan 30, 2013 | 25.42 | 25.52 | 24.99 | 25.22 | 232,954 | +0.02(+0.08%) |
Jan 29, 2013 | 25.25 | 25.58 | 25.08 | 25.20 | 96,123 | +0.18(+0.72%) |
Jan 28, 2013 | 25.07 | 25.19 | 24.95 | 25.02 | 77,409 | -0.05(-0.20%) |
Jan 25, 2013 | 24.91 | 25.07 | 24.80 | 25.07 | 333,703 | +0.08(+0.32%) |
Jan 24, 2013 | 24.97 | 25.14 | 24.70 | 24.99 | 140,392 | +0.21(+0.85%) |
Jan 23, 2013 | 24.40 | 24.92 | 24.40 | 24.78 | 180,013 | +0.27(+1.10%) |
Jan 22, 2013 | 24.47 | 24.67 | 24.45 | 24.51 | 79,515 | -0.07(-0.28%) |
Jan 21, 2013 | 24.66 | 24.88 | 24.43 | 24.58 | 129,172 | -0.09(-0.36%) |
Jan 18, 2013 | 24.45 | 24.78 | 24.43 | 24.67 | 224,936 | +0.30(+1.23%) |
Jan 17, 2013 | 24.48 | 24.48 | 24.26 | 24.37 | 88,123 | +0.12(+0.49%) |
Jan 16, 2013 | 24.49 | 24.50 | 24.22 | 24.25 | 175,865 | -0.20(-0.82%) |
Jan 15, 2013 | 24.35 | 24.50 | 24.31 | 24.45 | 244,729 | +0.22(+0.91%) |
Jan 14, 2013 | 24.15 | 24.27 | 24.07 | 24.23 | 120,001 | +0.13(+0.54%) |
Jan 11, 2013 | 24.02 | 24.19 | 23.96 | 24.10 | 205,776 | +0.10(+0.42%) |
Jan 10, 2013 | 24.27 | 24.28 | 24.00 | 24.00 | 225,889 | -0.14(-0.58%) |
Jan 09, 2013 | 24.11 | 24.23 | 24.01 | 24.14 | 88,282 | +0.18(+0.75%) |
Jan 08, 2013 | 24.21 | 24.31 | 23.86 | 23.96 | 188,453 | -0.18(-0.75%) |
Jan 07, 2013 | 24.44 | 24.44 | 23.82 | 24.14 | 62,884 | -0.21(-0.86%) |
Jan 04, 2013 | 24.61 | 24.61 | 24.15 | 24.35 | 101,295 | -0.15(-0.61%) |
Jan 03, 2013 | 24.52 | 24.70 | 24.29 | 24.50 | 127,924 | +0.10(+0.41%) |
Jan 02, 2013 | 24.65 | 24.62 | 24.01 | 24.40 | 145,936 | -0.22(-0.89%) |
Dec 31, 2012 | 24.62 | 24.62 | 24.62 | 0 | +0.71(+2.97%) | |
Dec 28, 2012 | 23.61 | 23.97 | 23.61 | 23.91 | 74,709 | +0.19(+0.80%) |
Dec 27, 2012 | 24.04 | 24.05 | 23.57 | 23.72 | 63,150 | -0.25(-1.04%) |
Dec 24, 2012 | 23.97 | 23.97 | 23.97 | 0 | +0.20(+0.84%) | |
Dec 21, 2012 | 23.96 | 24.00 | 23.69 | 23.77 | 643,176 | -0.18(-0.75%) |
Dec 20, 2012 | 24.12 | 24.13 | 23.84 | 23.95 | 119,087 | +0.00(+0.00%) |
Dec 19, 2012 | 23.74 | 24.03 | 23.63 | 23.95 | 368,802 | +0.43(+1.83%) |
Dec 18, 2012 | 23.84 | 23.95 | 23.51 | 23.52 | 130,282 | -0.41(-1.71%) |
Dec 17, 2012 | 23.87 | 24.02 | 23.69 | 23.93 | 200,857 | -0.12(-0.50%) |
Dec 14, 2012 | 23.73 | 24.06 | 23.67 | 24.05 | 176,659 | +0.28(+1.18%) |
Dec 13, 2012 | 24.17 | 24.17 | 23.73 | 23.77 | 91,281 | -0.23(-0.96%) |
Dec 12, 2012 | 23.99 | 24.10 | 23.93 | 24.00 | 138,097 | +0.06(+0.25%) |
Dec 11, 2012 | 24.06 | 24.06 | 23.83 | 23.94 | 99,584 | +0.02(+0.08%) |
Dec 10, 2012 | 24.00 | 24.03 | 23.91 | 23.92 | 122,615 | -0.14(-0.58%) |
Dec 07, 2012 | 24.16 | 24.16 | 23.96 | 24.06 | 100,765 | +0.06(+0.25%) |
Dec 06, 2012 | 24.40 | 24.78 | 23.87 | 24.00 | 255,412 | -0.41(-1.68%) |
Dec 05, 2012 | 23.43 | 24.42 | 23.24 | 24.41 | 348,795 | +1.14(+4.90%) |
Dec 04, 2012 | 22.92 | 23.50 | 22.82 | 23.27 | 343,984 | +0.41(+1.79%) |
Nov 30, 2012 | 22.72 | 23.11 | 22.70 | 22.86 | 141,482 | -0.05(-0.22%) |
Nov 29, 2012 | 23.23 | 23.25 | 22.80 | 22.91 | 231,939 | -0.20(-0.87%) |
Nov 28, 2012 | 23.03 | 23.15 | 23.00 | 23.11 | 55,874 | +0.03(+0.13%) |
Nov 27, 2012 | 23.12 | 23.22 | 22.97 | 23.08 | 443,353 | -0.06(-0.26%) |
Nov 26, 2012 | 23.16 | 23.49 | 23.00 | 23.14 | 167,286 | -0.15(-0.64%) |
Nov 24, 2012 | 22.97 | 23.29 | 22.74 | 23.29 | 45,568 | +0.00(+0.00%) |
Nov 23, 2012 | 22.97 | 23.29 | 22.74 | 23.29 | 45,568 | +0.24(+1.04%) |
Nov 22, 2012 | 22.55 | 23.30 | 22.50 | 23.05 | 642,897 | +0.51(+2.26%) |
Nov 21, 2012 | 22.51 | 22.62 | 22.47 | 22.54 | 73,011 | +0.05(+0.22%) |
Nov 20, 2012 | 22.74 | 22.74 | 22.41 | 22.49 | 162,278 | -0.09(-0.40%) |
Nov 19, 2012 | 22.55 | 22.72 | 22.48 | 22.58 | 301,759 | +0.13(+0.58%) |
Nov 16, 2012 | 22.45 | 22.76 | 22.42 | 22.45 | 156,627 | +0.00(+0.00%) |
Nov 15, 2012 | 22.55 | 22.60 | 22.40 | 22.45 | 201,642 | -0.11(-0.49%) |
Nov 14, 2012 | 22.57 | 22.71 | 22.46 | 22.56 | 206,163 | -0.03(-0.13%) |
Nov 13, 2012 | 22.50 | 22.67 | 22.45 | 22.59 | 119,868 | -0.07(-0.31%) |
Nov 12, 2012 | 22.53 | 22.80 | 22.50 | 22.66 | 95,422 | +0.11(+0.49%) |
Nov 09, 2012 | 22.88 | 22.89 | 22.51 | 22.55 | 125,575 | -0.36(-1.57%) |
Nov 08, 2012 | 22.89 | 22.96 | 22.69 | 22.91 | 253,852 | +0.05(+0.22%) |
Nov 07, 2012 | 22.47 | 22.98 | 22.36 | 22.86 | 268,662 | +0.29(+1.28%) |
Nov 06, 2012 | 22.84 | 23.09 | 22.44 | 22.57 | 148,182 | -0.25(-1.10%) |
Nov 05, 2012 | 22.50 | 23.02 | 22.50 | 22.82 | 104,183 | +0.33(+1.47%) |
Nov 02, 2012 | 22.77 | 22.88 | 22.37 | 22.49 | 176,040 | -0.26(-1.14%) |