Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.00 | 23.02 | 22.99 | 23.00 | 2,501 | +0.00(+0.00%) |
Jan 30, 2013 | 23.06 | 23.06 | 23.00 | 23.00 | 174,677 | -0.10(-0.43%) |
Jan 29, 2013 | 23.13 | 23.13 | 23.08 | 23.10 | 2,596 | -0.03(-0.13%) |
Jan 28, 2013 | 23.10 | 23.13 | 23.09 | 23.13 | 17,635 | -0.03(-0.13%) |
Jan 25, 2013 | 23.23 | 23.23 | 23.15 | 23.16 | 40,361 | -0.12(-0.52%) |
Jan 24, 2013 | 23.28 | 23.29 | 23.25 | 23.28 | 6,324 | -0.08(-0.34%) |
Jan 23, 2013 | 23.39 | 23.39 | 23.34 | 23.36 | 4,981 | +0.04(+0.17%) |
Jan 22, 2013 | 23.32 | 23.34 | 23.29 | 23.32 | 10,457 | -0.05(-0.21%) |
Jan 21, 2013 | 23.44 | 23.45 | 23.29 | 23.37 | 9,973 | +0.13(+0.56%) |
Jan 18, 2013 | 23.26 | 23.26 | 23.24 | 23.24 | 1,491 | +0.01(+0.04%) |
Jan 17, 2013 | 23.20 | 23.23 | 23.17 | 23.23 | 4,036 | -0.06(-0.26%) |
Jan 16, 2013 | 23.29 | 23.29 | 23.27 | 23.29 | 5,313 | +0.01(+0.04%) |
Jan 15, 2013 | 23.30 | 23.30 | 23.26 | 23.28 | 20,917 | -0.02(-0.09%) |
Jan 14, 2013 | 23.39 | 23.39 | 23.30 | 23.30 | 6,655 | -0.02(-0.09%) |
Jan 11, 2013 | 23.30 | 23.32 | 23.26 | 23.32 | 4,415 | +0.05(+0.21%) |
Jan 10, 2013 | 23.27 | 23.30 | 23.27 | 23.27 | 15,337 | -0.04(-0.17%) |
Jan 09, 2013 | 23.28 | 23.31 | 23.28 | 23.31 | 19,118 | +0.03(+0.13%) |
Jan 08, 2013 | 23.26 | 23.30 | 23.26 | 23.28 | 4,025 | +0.04(+0.17%) |
Jan 07, 2013 | 23.28 | 23.28 | 23.22 | 23.24 | 1,820 | +0.04(+0.17%) |
Jan 04, 2013 | 23.22 | 23.23 | 23.20 | 23.20 | 1,412 | -0.03(-0.13%) |
Jan 03, 2013 | 23.35 | 23.35 | 23.23 | 23.23 | 4,348 | -0.10(-0.43%) |
Jan 02, 2013 | 23.30 | 23.33 | 23.30 | 23.33 | 3,488 | +0.01(+0.04%) |
Dec 31, 2012 | 23.32 | 23.32 | 23.32 | 0 | -0.11(-0.47%) | |
Dec 28, 2012 | 23.42 | 23.43 | 23.42 | 23.43 | 1,006 | +0.04(+0.17%) |
Dec 27, 2012 | 23.34 | 23.39 | 23.33 | 23.39 | 1,787 | +0.03(+0.13%) |
Dec 24, 2012 | 23.36 | 23.36 | 23.36 | 0 | +0.00(+0.00%) | |
Dec 21, 2012 | 23.39 | 23.39 | 23.36 | 23.36 | 9,109 | +0.02(+0.09%) |
Dec 20, 2012 | 23.36 | 23.36 | 23.32 | 23.34 | 2,063 | +0.06(+0.26%) |
Dec 19, 2012 | 23.24 | 23.30 | 23.24 | 23.28 | 5,259 | +0.08(+0.34%) |
Dec 18, 2012 | 23.30 | 23.30 | 23.20 | 23.20 | 20,478 | -0.10(-0.43%) |
Dec 17, 2012 | 23.38 | 23.38 | 23.30 | 23.30 | 6,192 | -0.05(-0.21%) |
Dec 14, 2012 | 23.36 | 23.37 | 23.35 | 23.35 | 14,029 | +0.02(+0.09%) |
Dec 13, 2012 | 23.31 | 23.34 | 23.31 | 23.33 | 3,579 | -0.01(-0.04%) |
Dec 12, 2012 | 23.42 | 23.44 | 23.34 | 23.34 | 5,097 | -0.11(-0.47%) |
Dec 11, 2012 | 23.47 | 23.47 | 23.43 | 23.45 | 16,846 | -0.05(-0.21%) |
Dec 10, 2012 | 23.51 | 23.51 | 23.50 | 23.50 | 1,416 | -0.01(-0.04%) |
Dec 07, 2012 | 23.53 | 23.53 | 23.49 | 23.51 | 4,035 | -0.04(-0.17%) |
Dec 06, 2012 | 23.56 | 23.56 | 23.55 | 23.55 | 2,683 | +0.02(+0.08%) |
Dec 05, 2012 | 23.49 | 23.57 | 23.49 | 23.53 | 13,179 | +0.02(+0.09%) |
Dec 04, 2012 | 23.53 | 23.53 | 23.48 | 23.51 | 3,187 | +0.04(+0.17%) |
Nov 30, 2012 | 23.47 | 23.47 | 23.47 | 23.47 | 754 | -0.01(-0.04%) |
Nov 29, 2012 | 23.45 | 23.48 | 23.45 | 23.48 | 2,461 | +0.03(+0.13%) |
Nov 28, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 1,811 | +0.00(+0.00%) |
Nov 27, 2012 | 23.46 | 23.47 | 23.45 | 23.45 | 6,754 | +0.00(+0.00%) |
Nov 26, 2012 | 23.45 | 23.45 | 23.45 | 23.45 | 5,547 | +0.03(+0.13%) |
Nov 24, 2012 | 23.41 | 23.42 | 23.40 | 23.42 | 8,466 | +0.00(+0.00%) |
Nov 23, 2012 | 23.41 | 23.42 | 23.40 | 23.42 | 8,466 | -0.17(-0.72%) |
Nov 22, 2012 | 23.57 | 23.59 | 23.48 | 23.59 | 39,323 | +0.13(+0.55%) |
Nov 21, 2012 | 23.47 | 23.47 | 23.45 | 23.46 | 4,144 | +0.04(+0.17%) |
Nov 20, 2012 | 23.47 | 23.47 | 23.42 | 23.42 | 3,270 | -0.02(-0.09%) |
Nov 19, 2012 | 23.43 | 23.52 | 23.43 | 23.44 | 1,853 | -0.01(-0.04%) |
Nov 16, 2012 | 23.46 | 23.46 | 23.42 | 23.45 | 30,736 | +0.06(+0.26%) |
Nov 15, 2012 | 23.39 | 23.39 | 23.39 | 23.39 | 1,150 | -0.07(-0.30%) |
Nov 14, 2012 | 23.40 | 23.48 | 23.39 | 23.46 | 20,720 | +0.06(+0.26%) |
Nov 13, 2012 | 23.43 | 23.43 | 23.40 | 23.40 | 6,190 | +0.00(+0.00%) |
Nov 12, 2012 | 23.40 | 23.42 | 23.40 | 23.40 | 14,714 | +0.02(+0.09%) |
Nov 09, 2012 | 23.50 | 23.50 | 23.38 | 23.38 | 4,381 | -0.04(-0.17%) |
Nov 08, 2012 | 23.45 | 23.45 | 23.42 | 23.42 | 11,139 | -0.08(-0.34%) |
Nov 07, 2012 | 23.55 | 23.55 | 23.50 | 23.50 | 36,413 | +0.06(+0.26%) |
Nov 06, 2012 | 23.52 | 23.53 | 23.44 | 23.44 | 9,002 | -0.11(-0.47%) |
Nov 05, 2012 | 23.55 | 23.59 | 23.55 | 23.55 | 14,300 | +0.00(+0.00%) |
Nov 02, 2012 | 23.54 | 23.58 | 23.54 | 23.55 | 36,714 | -0.05(-0.21%) |