Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.13 | 24.28 | 24.13 | 24.15 | 16,213 | -0.09(-0.39%) |
Jan 30, 2013 | 24.34 | 24.37 | 24.25 | 24.25 | 5,408 | -0.04(-0.16%) |
Jan 29, 2013 | 24.01 | 24.36 | 24.01 | 24.28 | 9,760 | +0.50(+2.12%) |
Jan 28, 2013 | 23.89 | 23.90 | 23.78 | 23.78 | 27,747 | -0.08(-0.34%) |
Jan 25, 2013 | 23.99 | 23.99 | 23.62 | 23.86 | 66,011 | -0.25(-1.05%) |
Jan 24, 2013 | 24.21 | 24.24 | 24.11 | 24.11 | 25,388 | -0.07(-0.29%) |
Jan 23, 2013 | 24.30 | 24.30 | 24.16 | 24.18 | 17,832 | -0.14(-0.56%) |
Jan 22, 2013 | 24.44 | 24.44 | 24.31 | 24.32 | 14,708 | +0.00(+0.00%) |
Jan 18, 2013 | 24.22 | 24.32 | 24.15 | 24.32 | 5,568 | +0.08(+0.32%) |
Jan 17, 2013 | 24.16 | 24.32 | 24.08 | 24.24 | 10,975 | +0.16(+0.68%) |
Jan 16, 2013 | 24.03 | 24.08 | 23.95 | 24.08 | 11,419 | -0.07(-0.27%) |
Jan 15, 2013 | 24.12 | 24.14 | 24.05 | 24.14 | 41,848 | +0.01(+0.04%) |
Jan 14, 2013 | 24.24 | 24.33 | 24.09 | 24.13 | 34,374 | -0.10(-0.41%) |
Jan 11, 2013 | 24.19 | 24.23 | 24.09 | 24.23 | 21,719 | -0.40(-1.61%) |
Jan 10, 2013 | 24.44 | 24.63 | 24.39 | 24.63 | 20,896 | +0.38(+1.56%) |
Jan 09, 2013 | 24.21 | 24.32 | 24.21 | 24.25 | 14,029 | +0.17(+0.72%) |
Jan 08, 2013 | 24.12 | 24.12 | 23.88 | 24.08 | 54,791 | -0.23(-0.95%) |
Jan 07, 2013 | 24.28 | 24.32 | 24.21 | 24.31 | 22,020 | -0.19(-0.77%) |
Jan 04, 2013 | 24.35 | 24.53 | 24.32 | 24.49 | 9,344 | +0.10(+0.40%) |
Jan 03, 2013 | 24.45 | 24.53 | 24.32 | 24.40 | 48,720 | -0.16(-0.66%) |
Jan 02, 2013 | 24.43 | 24.65 | 24.40 | 24.56 | 124,485 | +0.69(+2.88%) |
Dec 31, 2012 | 23.66 | 24.03 | 23.66 | 23.87 | 32,364 | +0.30(+1.28%) |
Dec 28, 2012 | 23.39 | 23.60 | 23.39 | 23.57 | 17,679 | +0.03(+0.15%) |
Dec 27, 2012 | 23.53 | 23.55 | 23.29 | 23.54 | 24,990 | -0.12(-0.49%) |
Dec 26, 2012 | 23.72 | 23.73 | 23.55 | 23.65 | 24,155 | +0.22(+0.95%) |
Dec 24, 2012 | 23.45 | 23.46 | 23.39 | 23.43 | 9,807 | +0.00(+0.02%) |
Dec 21, 2012 | 23.36 | 23.45 | 23.32 | 23.42 | 25,334 | -0.34(-1.41%) |
Dec 20, 2012 | 23.59 | 23.76 | 23.58 | 23.76 | 11,019 | +0.15(+0.66%) |
Dec 19, 2012 | 23.64 | 23.64 | 23.52 | 23.60 | 88,438 | +0.09(+0.38%) |
Dec 18, 2012 | 23.33 | 23.54 | 23.25 | 23.51 | 14,829 | +0.07(+0.31%) |
Dec 17, 2012 | 23.42 | 23.45 | 23.34 | 23.44 | 45,361 | +0.06(+0.28%) |
Dec 14, 2012 | 23.34 | 23.46 | 23.31 | 23.38 | 28,070 | +0.20(+0.85%) |
Dec 13, 2012 | 23.28 | 23.28 | 23.06 | 23.18 | 19,905 | -0.24(-1.05%) |
Dec 12, 2012 | 23.54 | 23.59 | 23.42 | 23.42 | 45,640 | -0.01(-0.06%) |
Dec 11, 2012 | 23.35 | 23.51 | 23.32 | 23.44 | 29,501 | +0.03(+0.14%) |
Dec 10, 2012 | 23.30 | 23.49 | 23.30 | 23.40 | 23,227 | +0.17(+0.74%) |
Dec 07, 2012 | 23.20 | 23.27 | 23.17 | 23.23 | 19,726 | +0.09(+0.40%) |
Dec 06, 2012 | 23.07 | 23.14 | 22.91 | 23.14 | 11,803 | +0.06(+0.24%) |
Dec 05, 2012 | 22.92 | 23.24 | 22.92 | 23.08 | 173,866 | +0.55(+2.44%) |
Dec 04, 2012 | 22.68 | 22.72 | 22.53 | 22.53 | 12,677 | +0.02(+0.08%) |
Nov 30, 2012 | 22.54 | 22.63 | 22.48 | 22.52 | 16,339 | +0.06(+0.27%) |
Nov 29, 2012 | 22.59 | 22.59 | 22.41 | 22.46 | 78,233 | +0.05(+0.23%) |
Nov 28, 2012 | 22.16 | 22.47 | 22.16 | 22.41 | 98,994 | +0.14(+0.62%) |
Nov 27, 2012 | 22.45 | 22.48 | 22.27 | 22.27 | 128,200 | -0.33(-1.46%) |
Nov 26, 2012 | 22.50 | 22.61 | 22.49 | 22.60 | 42,674 | +0.05(+0.21%) |
Nov 23, 2012 | 22.43 | 22.57 | 22.43 | 22.55 | 44,295 | +0.38(+1.71%) |
Nov 21, 2012 | 22.15 | 22.17 | 22.02 | 22.17 | 348,584 | +0.14(+0.63%) |
Nov 20, 2012 | 22.00 | 22.03 | 21.90 | 22.03 | 149,180 | -0.27(-1.22%) |
Nov 19, 2012 | 22.13 | 22.42 | 22.11 | 22.31 | 88,319 | +0.49(+2.25%) |
Nov 16, 2012 | 21.87 | 21.87 | 21.61 | 21.82 | 4,966 | -0.08(-0.37%) |
Nov 15, 2012 | 21.79 | 21.90 | 21.74 | 21.90 | 30,199 | +0.15(+0.71%) |
Nov 14, 2012 | 22.14 | 22.15 | 21.73 | 21.74 | 59,846 | -0.40(-1.82%) |
Nov 13, 2012 | 22.16 | 22.28 | 22.04 | 22.15 | 66,944 | -0.43(-1.89%) |
Nov 12, 2012 | 22.55 | 22.65 | 22.51 | 22.57 | 15,448 | +0.14(+0.63%) |
Nov 09, 2012 | 22.32 | 22.62 | 22.32 | 22.43 | 62,412 | +0.01(+0.06%) |
Nov 08, 2012 | 22.71 | 22.91 | 22.37 | 22.42 | 91,199 | -0.43(-1.88%) |
Nov 07, 2012 | 22.98 | 22.98 | 22.60 | 22.85 | 32,290 | -0.50(-2.12%) |
Nov 06, 2012 | 23.07 | 23.34 | 23.07 | 23.34 | 28,068 | +0.11(+0.46%) |
Nov 05, 2012 | 23.12 | 23.25 | 23.05 | 23.24 | 57,432 | +0.20(+0.88%) |
Nov 02, 2012 | 23.40 | 23.40 | 23.03 | 23.03 | 17,139 | -0.16(-0.69%) |