Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.67 | 27.36 | 26.57 | 26.99 | 143,597 | +0.35(+1.31%) |
Jan 30, 2013 | 26.85 | 26.85 | 26.50 | 26.64 | 74,062 | -0.08(-0.30%) |
Jan 29, 2013 | 26.52 | 26.72 | 26.24 | 26.72 | 75,141 | +0.26(+0.98%) |
Jan 28, 2013 | 26.68 | 26.84 | 25.73 | 26.46 | 203,822 | -0.15(-0.56%) |
Jan 25, 2013 | 26.57 | 26.66 | 26.28 | 26.61 | 93,965 | +0.06(+0.23%) |
Jan 24, 2013 | 26.80 | 27.20 | 26.35 | 26.55 | 81,841 | -0.30(-1.12%) |
Jan 23, 2013 | 27.24 | 27.26 | 26.75 | 26.85 | 68,294 | -0.33(-1.21%) |
Jan 22, 2013 | 27.42 | 27.68 | 26.90 | 27.18 | 122,569 | -0.29(-1.06%) |
Jan 18, 2013 | 27.26 | 27.54 | 27.22 | 27.47 | 95,249 | +0.21(+0.77%) |
Jan 17, 2013 | 27.15 | 27.35 | 27.00 | 27.26 | 71,219 | +0.29(+1.08%) |
Jan 16, 2013 | 26.90 | 27.10 | 26.70 | 26.97 | 95,402 | +0.08(+0.30%) |
Jan 15, 2013 | 26.52 | 27.37 | 26.52 | 26.89 | 97,631 | +0.21(+0.79%) |
Jan 14, 2013 | 26.41 | 26.94 | 26.37 | 26.68 | 77,364 | +0.21(+0.79%) |
Jan 11, 2013 | 25.92 | 26.92 | 25.60 | 26.47 | 128,021 | +0.51(+1.96%) |
Jan 10, 2013 | 26.08 | 26.22 | 25.54 | 25.96 | 118,052 | -0.02(-0.08%) |
Jan 09, 2013 | 25.69 | 26.26 | 25.49 | 25.98 | 112,528 | +0.25(+0.97%) |
Jan 08, 2013 | 25.60 | 25.87 | 25.15 | 25.73 | 135,965 | +0.18(+0.70%) |
Jan 07, 2013 | 25.50 | 25.73 | 25.13 | 25.55 | 79,975 | -0.17(-0.66%) |
Jan 04, 2013 | 25.99 | 25.99 | 25.33 | 25.72 | 112,365 | -0.21(-0.81%) |
Jan 03, 2013 | 26.21 | 26.23 | 25.29 | 25.93 | 102,210 | -0.23(-0.88%) |
Jan 02, 2013 | 25.99 | 26.25 | 25.21 | 26.16 | 191,041 | +0.95(+3.77%) |
Dec 31, 2012 | 25.08 | 25.53 | 24.47 | 25.21 | 175,595 | +0.19(+0.76%) |
Dec 28, 2012 | 25.14 | 25.80 | 25.01 | 25.02 | 54,722 | -0.24(-0.95%) |
Dec 27, 2012 | 25.27 | 25.34 | 24.52 | 25.26 | 80,077 | +0.10(+0.40%) |
Dec 26, 2012 | 25.49 | 25.64 | 25.00 | 25.16 | 36,952 | -0.21(-0.83%) |
Dec 24, 2012 | 25.97 | 25.97 | 25.06 | 25.37 | 30,077 | -0.69(-2.65%) |
Dec 21, 2012 | 25.97 | 26.40 | 25.29 | 26.06 | 309,610 | -0.29(-1.10%) |
Dec 20, 2012 | 25.96 | 26.48 | 25.90 | 26.35 | 102,542 | +0.37(+1.42%) |
Dec 19, 2012 | 26.58 | 26.90 | 25.89 | 25.98 | 221,131 | -0.52(-1.96%) |
Dec 18, 2012 | 25.30 | 26.71 | 24.94 | 26.50 | 171,345 | +1.27(+5.03%) |
Dec 17, 2012 | 25.45 | 25.54 | 25.03 | 25.23 | 80,550 | -0.14(-0.55%) |
Dec 14, 2012 | 25.10 | 25.50 | 25.00 | 25.37 | 62,599 | +0.20(+0.79%) |
Dec 13, 2012 | 25.38 | 25.50 | 25.00 | 25.17 | 100,111 | -0.32(-1.26%) |
Dec 12, 2012 | 25.73 | 25.98 | 25.35 | 25.49 | 171,276 | -0.35(-1.35%) |
Dec 11, 2012 | 25.20 | 26.15 | 25.20 | 25.84 | 113,929 | +0.85(+3.40%) |
Dec 10, 2012 | 25.14 | 25.48 | 24.90 | 24.99 | 130,794 | -0.11(-0.44%) |
Dec 07, 2012 | 24.59 | 25.13 | 24.38 | 25.10 | 430,416 | +0.70(+2.87%) |
Dec 06, 2012 | 24.34 | 24.66 | 24.27 | 24.40 | 185,545 | +0.03(+0.12%) |
Dec 05, 2012 | 24.37 | 24.63 | 24.04 | 24.37 | 214,705 | -0.10(-0.41%) |
Dec 04, 2012 | 25.75 | 25.75 | 23.82 | 24.47 | 478,858 | -0.90(-3.55%) |
Nov 30, 2012 | 25.49 | 25.57 | 24.97 | 25.37 | 121,877 | -0.16(-0.63%) |
Nov 29, 2012 | 25.74 | 25.97 | 25.35 | 25.53 | 65,708 | +0.03(+0.12%) |
Nov 28, 2012 | 25.36 | 25.50 | 24.85 | 25.50 | 95,988 | +0.03(+0.12%) |
Nov 27, 2012 | 25.45 | 25.62 | 24.48 | 25.47 | 124,733 | -0.13(-0.51%) |
Nov 26, 2012 | 25.59 | 25.72 | 25.14 | 25.60 | 69,241 | -0.07(-0.27%) |
Nov 23, 2012 | 25.58 | 25.75 | 25.28 | 25.67 | 49,361 | +0.23(+0.90%) |
Nov 21, 2012 | 24.35 | 25.55 | 24.35 | 25.44 | 115,476 | +1.21(+4.99%) |
Nov 20, 2012 | 24.72 | 24.80 | 23.75 | 24.23 | 391,581 | -0.60(-2.42%) |
Nov 19, 2012 | 24.37 | 25.12 | 24.09 | 24.83 | 346,298 | +0.80(+3.33%) |
Nov 16, 2012 | 24.23 | 24.63 | 23.85 | 24.03 | 198,005 | -0.27(-1.11%) |
Nov 15, 2012 | 24.45 | 24.84 | 24.00 | 24.30 | 180,214 | -0.06(-0.25%) |
Nov 14, 2012 | 27.14 | 27.14 | 23.51 | 24.36 | 1,265,778 | -3.00(-10.96%) |
Nov 13, 2012 | 27.48 | 27.81 | 27.31 | 27.36 | 116,584 | -0.37(-1.33%) |
Nov 12, 2012 | 26.90 | 27.78 | 26.90 | 27.73 | 139,066 | +0.87(+3.24%) |
Nov 09, 2012 | 26.51 | 27.16 | 26.51 | 26.86 | 99,464 | +0.19(+0.71%) |
Nov 08, 2012 | 27.01 | 27.40 | 26.60 | 26.67 | 48,964 | -0.55(-2.02%) |
Nov 07, 2012 | 26.95 | 27.42 | 26.48 | 27.22 | 128,011 | +0.03(+0.11%) |
Nov 06, 2012 | 27.98 | 28.17 | 27.11 | 27.19 | 101,674 | -0.50(-1.81%) |
Nov 05, 2012 | 27.57 | 27.94 | 27.07 | 27.69 | 124,050 | +0.07(+0.25%) |
Nov 02, 2012 | 28.34 | 28.34 | 27.50 | 27.62 | 237,037 | -0.76(-2.68%) |