Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.51 | 25.59 | 25.44 | 25.59 | 48,750 | +0.11(+0.41%) |
Jan 30, 2013 | 25.47 | 26.15 | 25.36 | 25.48 | 72,502 | -0.05(-0.21%) |
Jan 29, 2013 | 25.65 | 25.71 | 25.53 | 25.53 | 75,621 | -0.13(-0.50%) |
Jan 28, 2013 | 25.56 | 25.67 | 25.56 | 25.66 | 212,174 | -0.08(-0.31%) |
Jan 25, 2013 | 25.81 | 25.83 | 25.69 | 25.74 | 27,593 | -0.31(-1.20%) |
Jan 24, 2013 | 26.05 | 26.09 | 26.00 | 26.05 | 45,934 | -0.11(-0.40%) |
Jan 23, 2013 | 26.19 | 26.22 | 26.16 | 26.16 | 58,316 | +0.00(+0.00%) |
Jan 22, 2013 | 26.01 | 26.19 | 26.01 | 26.16 | 70,317 | +0.03(+0.10%) |
Jan 18, 2013 | 26.05 | 26.13 | 26.05 | 26.13 | 7,243 | +0.16(+0.62%) |
Jan 17, 2013 | 25.98 | 26.02 | 25.91 | 25.97 | 84,189 | -0.21(-0.82%) |
Jan 16, 2013 | 26.25 | 26.25 | 26.14 | 26.18 | 80,680 | +0.06(+0.22%) |
Jan 15, 2013 | 26.25 | 26.25 | 26.13 | 26.13 | 39,978 | +0.10(+0.39%) |
Jan 14, 2013 | 26.11 | 26.11 | 26.03 | 26.03 | 43,292 | -0.04(-0.14%) |
Jan 11, 2013 | 25.81 | 26.06 | 25.79 | 26.06 | 122,864 | +0.19(+0.73%) |
Jan 10, 2013 | 25.85 | 25.98 | 25.80 | 25.88 | 118,186 | -0.08(-0.32%) |
Jan 09, 2013 | 25.97 | 26.02 | 25.93 | 25.96 | 124,929 | -0.01(-0.04%) |
Jan 08, 2013 | 25.98 | 25.99 | 25.92 | 25.97 | 76,767 | +0.14(+0.56%) |
Jan 07, 2013 | 25.79 | 25.85 | 25.76 | 25.83 | 103,255 | +0.03(+0.13%) |
Jan 04, 2013 | 25.66 | 25.79 | 25.62 | 25.79 | 126,711 | -0.06(-0.24%) |
Jan 03, 2013 | 26.01 | 26.01 | 25.77 | 25.85 | 243,470 | -0.21(-0.82%) |
Jan 02, 2013 | 26.05 | 26.32 | 26.05 | 26.07 | 84,186 | -0.25(-0.96%) |
Dec 31, 2012 | 26.66 | 26.66 | 26.32 | 26.32 | 222,355 | -0.42(-1.58%) |
Dec 28, 2012 | 26.72 | 26.76 | 26.69 | 26.74 | 139,253 | +0.12(+0.44%) |
Dec 27, 2012 | 26.53 | 26.73 | 26.53 | 26.62 | 410,226 | +0.09(+0.35%) |
Dec 26, 2012 | 26.51 | 26.54 | 26.48 | 26.53 | 6,257 | +0.07(+0.27%) |
Dec 24, 2012 | 26.45 | 26.46 | 26.42 | 26.46 | 17,817 | -0.01(-0.03%) |
Dec 21, 2012 | 26.50 | 26.51 | 26.46 | 26.46 | 320,158 | +0.20(+0.76%) |
Dec 20, 2012 | 26.33 | 26.35 | 26.19 | 26.27 | 49,924 | +0.03(+0.13%) |
Dec 19, 2012 | 26.25 | 26.35 | 26.23 | 26.23 | 9,175 | +0.05(+0.19%) |
Dec 18, 2012 | 26.39 | 26.39 | 26.11 | 26.18 | 97,670 | -0.25(-0.95%) |
Dec 17, 2012 | 26.69 | 26.70 | 26.43 | 26.43 | 94,595 | -0.31(-1.15%) |
Dec 14, 2012 | 26.67 | 26.77 | 26.67 | 26.74 | 12,942 | +0.16(+0.62%) |
Dec 13, 2012 | 26.50 | 26.68 | 26.50 | 26.58 | 51,584 | -0.01(-0.04%) |
Dec 12, 2012 | 26.80 | 26.91 | 26.59 | 26.59 | 48,189 | -0.29(-1.07%) |
Dec 11, 2012 | 26.90 | 26.90 | 26.84 | 26.88 | 32,502 | -0.16(-0.58%) |
Dec 10, 2012 | 27.06 | 27.07 | 26.99 | 27.03 | 3,644 | +0.07(+0.25%) |
Dec 07, 2012 | 26.95 | 27.03 | 26.95 | 26.97 | 66,665 | -0.19(-0.72%) |
Dec 06, 2012 | 27.22 | 27.27 | 27.16 | 27.16 | 32,940 | +0.04(+0.15%) |
Dec 05, 2012 | 27.13 | 27.22 | 27.12 | 27.12 | 35,748 | +0.00(+0.00%) |
Dec 04, 2012 | 27.08 | 27.13 | 27.07 | 27.12 | 10,294 | +0.08(+0.28%) |
Nov 30, 2012 | 27.01 | 27.06 | 27.01 | 27.04 | 2,253 | -0.06(-0.23%) |
Nov 29, 2012 | 27.03 | 27.14 | 27.02 | 27.11 | 39,881 | -0.03(-0.12%) |
Nov 28, 2012 | 27.17 | 27.17 | 27.12 | 27.14 | 126,166 | +0.08(+0.29%) |
Nov 27, 2012 | 27.01 | 27.07 | 27.01 | 27.06 | 4,928 | +0.07(+0.26%) |
Nov 26, 2012 | 27.07 | 27.14 | 26.99 | 26.99 | 9,952 | +0.10(+0.38%) |
Nov 23, 2012 | 26.90 | 26.90 | 26.89 | 26.89 | 30,695 | -0.02(-0.08%) |
Nov 21, 2012 | 26.87 | 26.91 | 26.86 | 26.91 | 78,508 | -0.04(-0.17%) |
Nov 20, 2012 | 27.15 | 27.15 | 26.95 | 26.95 | 5,440 | -0.23(-0.84%) |
Nov 19, 2012 | 27.14 | 27.20 | 27.11 | 27.18 | 43,039 | -0.14(-0.51%) |
Nov 16, 2012 | 27.34 | 27.40 | 27.32 | 27.32 | 22,053 | -0.05(-0.19%) |
Nov 15, 2012 | 27.27 | 27.42 | 27.27 | 27.37 | 14,696 | -0.00(-0.00%) |
Nov 14, 2012 | 27.16 | 27.39 | 27.16 | 27.37 | 40,329 | +0.01(+0.03%) |
Nov 13, 2012 | 27.37 | 27.37 | 27.24 | 27.36 | 7,506 | +0.11(+0.39%) |
Nov 12, 2012 | 27.20 | 27.32 | 27.20 | 27.25 | 5,197 | +0.10(+0.39%) |
Nov 09, 2012 | 27.17 | 27.18 | 27.12 | 27.15 | 21,490 | -0.03(-0.12%) |
Nov 08, 2012 | 26.85 | 27.18 | 26.81 | 27.18 | 67,736 | +0.31(+1.14%) |
Nov 07, 2012 | 26.91 | 26.91 | 26.22 | 26.88 | 42,337 | +0.40(+1.52%) |
Nov 06, 2012 | 26.59 | 26.59 | 26.46 | 26.48 | 14,757 | -0.15(-0.58%) |
Nov 05, 2012 | 26.63 | 26.67 | 26.63 | 26.63 | 2,747 | +0.14(+0.54%) |
Nov 02, 2012 | 26.39 | 26.49 | 26.39 | 26.49 | 1,502 | -0.06(-0.21%) |