Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.48 | 25.70 | 25.24 | 25.54 | 370,465 | +0.10(+0.39%) |
Jan 30, 2013 | 25.61 | 25.69 | 25.15 | 25.44 | 681,290 | -0.17(-0.66%) |
Jan 29, 2013 | 25.38 | 25.75 | 25.17 | 25.61 | 613,659 | +0.23(+0.91%) |
Jan 28, 2013 | 26.09 | 26.10 | 25.29 | 25.38 | 469,490 | -0.57(-2.20%) |
Jan 25, 2013 | 26.08 | 26.08 | 25.65 | 25.95 | 248,205 | -0.01(-0.04%) |
Jan 24, 2013 | 25.75 | 26.19 | 25.52 | 25.96 | 588,562 | +0.16(+0.62%) |
Jan 23, 2013 | 25.81 | 26.14 | 25.62 | 25.80 | 345,146 | -0.22(-0.85%) |
Jan 22, 2013 | 26.17 | 26.37 | 25.96 | 26.02 | 641,463 | -0.21(-0.80%) |
Jan 21, 2013 | 26.10 | 26.25 | 25.99 | 26.23 | 284,340 | +0.12(+0.46%) |
Jan 18, 2013 | 26.13 | 26.17 | 25.80 | 26.11 | 355,562 | +0.02(+0.08%) |
Jan 17, 2013 | 25.60 | 26.12 | 25.19 | 26.09 | 1,114,665 | +0.59(+2.31%) |
Jan 16, 2013 | 25.92 | 25.98 | 25.00 | 25.50 | 691,418 | -0.56(-2.15%) |
Jan 15, 2013 | 26.33 | 26.40 | 25.86 | 26.06 | 608,238 | -0.57(-2.14%) |
Jan 14, 2013 | 26.50 | 26.63 | 26.23 | 26.63 | 425,548 | +0.17(+0.64%) |
Jan 11, 2013 | 26.40 | 26.51 | 26.08 | 26.46 | 415,611 | +0.06(+0.23%) |
Jan 10, 2013 | 26.05 | 26.45 | 25.92 | 26.40 | 613,217 | +0.50(+1.93%) |
Jan 09, 2013 | 25.50 | 26.06 | 25.44 | 25.90 | 705,491 | +0.38(+1.49%) |
Jan 08, 2013 | 25.69 | 25.69 | 25.42 | 25.52 | 332,393 | -0.17(-0.66%) |
Jan 07, 2013 | 25.72 | 25.83 | 25.41 | 25.69 | 431,894 | +0.02(+0.08%) |
Jan 04, 2013 | 25.41 | 25.68 | 25.24 | 25.67 | 639,935 | +0.21(+0.82%) |
Jan 03, 2013 | 25.60 | 25.65 | 25.35 | 25.46 | 212,712 | -0.15(-0.59%) |
Jan 02, 2013 | 24.85 | 25.69 | 24.54 | 25.61 | 478,829 | +1.07(+4.36%) |
Dec 31, 2012 | 24.54 | 24.54 | 24.54 | 0 | +0.10(+0.41%) | |
Dec 28, 2012 | 24.50 | 24.55 | 24.26 | 24.44 | 196,885 | -0.10(-0.41%) |
Dec 27, 2012 | 24.31 | 24.59 | 24.23 | 24.54 | 245,751 | +0.12(+0.49%) |
Dec 24, 2012 | 24.42 | 24.42 | 24.42 | 0 | -0.08(-0.33%) | |
Dec 21, 2012 | 24.43 | 24.59 | 24.21 | 24.50 | 557,444 | -0.07(-0.28%) |
Dec 20, 2012 | 24.54 | 24.66 | 24.42 | 24.57 | 671,053 | +0.07(+0.29%) |
Dec 19, 2012 | 24.08 | 24.61 | 24.08 | 24.50 | 447,217 | +0.35(+1.45%) |
Dec 18, 2012 | 24.03 | 24.55 | 24.01 | 24.15 | 702,978 | +0.09(+0.37%) |
Dec 17, 2012 | 24.10 | 24.25 | 23.92 | 24.06 | 521,205 | -0.03(-0.12%) |
Dec 14, 2012 | 23.85 | 24.24 | 23.85 | 24.09 | 662,587 | +0.28(+1.18%) |
Dec 13, 2012 | 23.11 | 23.90 | 23.11 | 23.81 | 1,116,250 | +0.69(+2.98%) |
Dec 12, 2012 | 22.74 | 23.27 | 22.74 | 23.12 | 656,618 | +0.33(+1.45%) |
Dec 11, 2012 | 22.23 | 22.81 | 22.11 | 22.79 | 1,588,141 | +0.57(+2.57%) |
Dec 10, 2012 | 22.12 | 22.39 | 22.03 | 22.22 | 1,443,243 | +0.10(+0.45%) |
Dec 07, 2012 | 22.63 | 22.63 | 22.00 | 22.12 | 346,007 | -0.41(-1.82%) |
Dec 06, 2012 | 22.61 | 22.69 | 22.20 | 22.53 | 511,111 | -0.06(-0.27%) |
Dec 05, 2012 | 22.55 | 22.80 | 22.50 | 22.59 | 884,866 | -0.01(-0.04%) |
Dec 04, 2012 | 22.40 | 22.85 | 22.36 | 22.60 | 489,942 | -0.16(-0.70%) |
Nov 30, 2012 | 22.81 | 22.90 | 22.71 | 22.76 | 461,621 | +0.01(+0.04%) |
Nov 29, 2012 | 22.93 | 23.00 | 22.54 | 22.75 | 453,650 | -0.04(-0.18%) |
Nov 28, 2012 | 22.74 | 22.95 | 22.44 | 22.79 | 216,244 | -0.01(-0.04%) |
Nov 27, 2012 | 23.03 | 23.06 | 22.80 | 22.80 | 185,383 | -0.28(-1.21%) |
Nov 26, 2012 | 22.95 | 23.08 | 22.88 | 23.08 | 452,967 | +0.14(+0.61%) |
Nov 24, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | +0.00(+0.00%) |
Nov 23, 2012 | 23.00 | 23.19 | 22.77 | 22.94 | 243,413 | -0.01(-0.04%) |
Nov 22, 2012 | 22.66 | 22.98 | 22.66 | 22.95 | 267,189 | +0.19(+0.83%) |
Nov 21, 2012 | 22.51 | 22.98 | 22.51 | 22.76 | 378,762 | -0.05(-0.22%) |
Nov 20, 2012 | 22.97 | 23.02 | 22.61 | 22.81 | 206,128 | -0.05(-0.22%) |
Nov 19, 2012 | 22.83 | 22.95 | 22.61 | 22.86 | 265,051 | +0.35(+1.55%) |
Nov 16, 2012 | 22.15 | 22.55 | 21.81 | 22.51 | 265,191 | +0.24(+1.08%) |
Nov 15, 2012 | 22.28 | 22.54 | 21.93 | 22.27 | 462,086 | -0.18(-0.80%) |
Nov 14, 2012 | 22.49 | 22.55 | 22.12 | 22.45 | 775,971 | +0.01(+0.04%) |
Nov 13, 2012 | 22.55 | 22.58 | 22.40 | 22.44 | 455,154 | -0.05(-0.22%) |
Nov 12, 2012 | 23.16 | 23.16 | 22.40 | 22.49 | 244,776 | -0.51(-2.22%) |
Nov 09, 2012 | 22.49 | 23.28 | 22.45 | 23.00 | 381,266 | +0.44(+1.95%) |
Nov 08, 2012 | 24.00 | 24.35 | 22.44 | 22.56 | 654,953 | -1.13(-4.77%) |
Nov 07, 2012 | 23.88 | 23.89 | 23.13 | 23.69 | 294,871 | -0.15(-0.63%) |
Nov 06, 2012 | 23.95 | 23.93 | 23.58 | 23.84 | 159,098 | +0.26(+1.10%) |
Nov 05, 2012 | 23.50 | 23.85 | 23.50 | 23.58 | 163,938 | +0.13(+0.55%) |
Nov 02, 2012 | 23.82 | 23.95 | 23.41 | 23.45 | 225,053 | -0.26(-1.10%) |