Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.32 | 27.03 | 26.20 | 26.83 | 61,921 | +0.61(+2.33%) |
Jan 30, 2013 | 26.19 | 26.45 | 26.19 | 26.22 | 49,144 | -0.02(-0.07%) |
Jan 29, 2013 | 26.12 | 26.38 | 25.81 | 26.24 | 78,005 | -0.05(-0.20%) |
Jan 28, 2013 | 26.62 | 27.00 | 25.77 | 26.29 | 194,840 | -0.32(-1.19%) |
Jan 25, 2013 | 25.81 | 27.26 | 25.54 | 26.61 | 223,342 | +1.06(+4.17%) |
Jan 24, 2013 | 25.05 | 25.75 | 24.91 | 25.54 | 246,580 | +0.51(+2.02%) |
Jan 23, 2013 | 25.03 | 25.07 | 24.90 | 25.03 | 82,566 | +0.03(+0.10%) |
Jan 22, 2013 | 24.60 | 25.17 | 24.28 | 25.01 | 154,347 | +0.46(+1.89%) |
Jan 18, 2013 | 24.03 | 25.04 | 24.03 | 24.54 | 140,240 | +0.56(+2.33%) |
Jan 17, 2013 | 23.81 | 24.25 | 23.67 | 23.99 | 98,111 | +0.02(+0.07%) |
Jan 16, 2013 | 23.19 | 24.84 | 23.19 | 23.97 | 179,172 | +0.78(+3.37%) |
Jan 15, 2013 | 22.88 | 23.19 | 22.81 | 23.19 | 122,211 | +0.32(+1.39%) |
Jan 14, 2013 | 22.75 | 22.96 | 22.72 | 22.87 | 202,916 | +0.05(+0.23%) |
Jan 11, 2013 | 22.86 | 22.93 | 22.72 | 22.82 | 221,901 | -0.04(-0.19%) |
Jan 10, 2013 | 22.84 | 22.94 | 22.73 | 22.86 | 94,738 | +0.15(+0.64%) |
Jan 09, 2013 | 22.99 | 22.99 | 22.67 | 22.72 | 119,901 | -0.01(-0.04%) |
Jan 08, 2013 | 22.70 | 22.97 | 22.60 | 22.72 | 109,919 | +0.05(+0.23%) |
Jan 07, 2013 | 22.67 | 22.73 | 22.59 | 22.67 | 114,736 | +0.01(+0.04%) |
Jan 04, 2013 | 22.50 | 22.76 | 22.49 | 22.66 | 205,332 | +0.09(+0.42%) |
Jan 03, 2013 | 22.76 | 23.13 | 22.50 | 22.57 | 94,380 | +0.07(+0.31%) |
Jan 02, 2013 | 22.65 | 22.72 | 22.33 | 22.50 | 82,040 | +0.17(+0.77%) |
Dec 31, 2012 | 22.11 | 22.41 | 22.11 | 22.33 | 74,638 | +0.13(+0.58%) |
Dec 28, 2012 | 22.35 | 22.50 | 22.20 | 22.20 | 53,156 | -0.29(-1.30%) |
Dec 27, 2012 | 22.50 | 22.50 | 22.33 | 22.49 | 34,264 | +0.15(+0.69%) |
Dec 26, 2012 | 22.45 | 22.60 | 22.33 | 22.34 | 35,301 | -0.08(-0.34%) |
Dec 24, 2012 | 22.48 | 22.48 | 22.34 | 22.41 | 3,248 | -0.07(-0.31%) |
Dec 21, 2012 | 22.33 | 22.48 | 22.21 | 22.48 | 26,176 | -0.02(-0.08%) |
Dec 20, 2012 | 22.36 | 22.72 | 22.36 | 22.50 | 116,401 | +0.08(+0.34%) |
Dec 19, 2012 | 22.54 | 22.54 | 22.31 | 22.42 | 57,273 | -0.14(-0.61%) |
Dec 18, 2012 | 21.81 | 22.59 | 21.51 | 22.56 | 162,127 | +0.85(+3.92%) |
Dec 17, 2012 | 21.22 | 22.38 | 21.22 | 21.71 | 60,711 | +0.49(+2.31%) |
Dec 14, 2012 | 21.25 | 21.44 | 21.05 | 21.22 | 116,245 | -0.10(-0.48%) |
Dec 13, 2012 | 21.42 | 21.42 | 21.16 | 21.32 | 46,523 | -0.02(-0.09%) |
Dec 12, 2012 | 21.48 | 21.68 | 21.24 | 21.34 | 73,026 | -0.21(-1.00%) |
Dec 11, 2012 | 21.43 | 21.60 | 21.41 | 21.56 | 336,145 | +0.14(+0.64%) |
Dec 10, 2012 | 21.38 | 21.44 | 21.26 | 21.42 | 34,183 | -0.01(-0.04%) |
Dec 07, 2012 | 21.47 | 21.63 | 21.31 | 21.43 | 80,549 | +0.00(+0.00%) |
Dec 06, 2012 | 21.55 | 21.88 | 21.39 | 21.43 | 83,110 | -0.27(-1.23%) |
Dec 05, 2012 | 21.60 | 21.82 | 21.50 | 21.69 | 38,260 | +0.09(+0.40%) |
Dec 04, 2012 | 21.34 | 21.65 | 21.34 | 21.61 | 35,608 | +0.07(+0.32%) |
Nov 30, 2012 | 21.59 | 21.86 | 21.48 | 21.54 | 23,107 | +0.07(+0.32%) |
Nov 29, 2012 | 21.60 | 21.90 | 21.32 | 21.47 | 34,270 | +0.01(+0.04%) |
Nov 28, 2012 | 21.27 | 21.88 | 21.27 | 21.46 | 26,393 | +0.00(+0.00%) |
Nov 27, 2012 | 21.64 | 21.78 | 21.06 | 21.46 | 101,240 | -0.21(-0.95%) |
Nov 26, 2012 | 21.84 | 22.03 | 21.65 | 21.67 | 28,721 | +0.03(+0.16%) |
Nov 23, 2012 | 21.76 | 21.78 | 21.52 | 21.63 | 57,973 | -0.13(-0.59%) |
Nov 21, 2012 | 21.90 | 22.12 | 21.70 | 21.76 | 94,703 | -0.18(-0.82%) |
Nov 20, 2012 | 22.19 | 22.29 | 21.90 | 21.94 | 129,246 | -0.18(-0.82%) |
Nov 19, 2012 | 21.96 | 22.33 | 21.77 | 22.12 | 159,413 | +0.22(+1.02%) |
Nov 16, 2012 | 21.96 | 21.96 | 21.68 | 21.90 | 102,779 | -0.05(-0.23%) |
Nov 15, 2012 | 21.87 | 22.03 | 21.69 | 21.95 | 442,888 | -0.05(-0.23%) |
Nov 14, 2012 | 22.07 | 22.17 | 21.86 | 22.00 | 213,314 | +0.06(+0.27%) |
Nov 13, 2012 | 22.29 | 22.45 | 21.91 | 21.94 | 57,582 | -0.38(-1.69%) |
Nov 12, 2012 | 22.17 | 22.45 | 22.04 | 22.32 | 170,673 | +0.30(+1.37%) |
Nov 09, 2012 | 21.92 | 22.64 | 21.90 | 22.02 | 112,098 | +0.19(+0.87%) |
Nov 08, 2012 | 21.93 | 22.35 | 21.83 | 21.83 | 37,292 | -0.15(-0.66%) |
Nov 07, 2012 | 22.29 | 22.35 | 21.83 | 21.98 | 41,133 | -0.47(-2.10%) |
Nov 06, 2012 | 22.33 | 22.54 | 22.29 | 22.45 | 47,884 | -0.23(-1.02%) |
Nov 05, 2012 | 22.53 | 22.68 | 22.29 | 22.68 | 31,963 | +0.21(+0.96%) |
Nov 02, 2012 | 22.29 | 22.53 | 22.16 | 22.47 | 47,993 | +0.16(+0.73%) |