Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.77 | 28.52 | 26.55 | 28.00 | 1,910,532 | +1.26(+4.72%) |
Jan 30, 2013 | 27.22 | 27.32 | 26.42 | 26.74 | 500,546 | -0.58(-2.12%) |
Jan 29, 2013 | 26.80 | 27.45 | 26.72 | 27.31 | 224,278 | +0.37(+1.39%) |
Jan 28, 2013 | 27.39 | 27.39 | 26.82 | 26.94 | 296,187 | -0.60(-2.18%) |
Jan 25, 2013 | 27.23 | 27.56 | 27.07 | 27.54 | 394,183 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.15 | 1,192,696 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.30 | 24.99 | 25.21 | 156,548 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.32 | 24.96 | 25.28 | 155,617 | +0.06(+0.25%) |
Jan 18, 2013 | 25.10 | 25.24 | 24.78 | 25.22 | 165,112 | +0.07(+0.28%) |
Jan 17, 2013 | 25.08 | 25.49 | 25.08 | 25.15 | 187,737 | +0.16(+0.62%) |
Jan 16, 2013 | 24.91 | 25.01 | 24.67 | 24.99 | 394,661 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.73 | 24.98 | 326,775 | -0.20(-0.81%) |
Jan 14, 2013 | 25.24 | 25.49 | 24.89 | 25.18 | 313,272 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.10 | 24.84 | 25.67 | 491,354 | -0.35(-1.35%) |
Jan 10, 2013 | 26.60 | 26.60 | 26.00 | 26.02 | 306,185 | -0.42(-1.59%) |
Jan 09, 2013 | 26.03 | 26.50 | 26.00 | 26.44 | 646,350 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.15 | 25.74 | 25.89 | 133,331 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.07 | 25.64 | 25.98 | 185,182 | +0.16(+0.60%) |
Jan 04, 2013 | 25.72 | 25.85 | 25.56 | 25.82 | 156,352 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.09 | 25.59 | 25.67 | 170,187 | -0.41(-1.59%) |
Jan 02, 2013 | 26.08 | 26.41 | 25.34 | 26.09 | 720,438 | +1.23(+4.93%) |
Dec 31, 2012 | 24.40 | 25.14 | 24.35 | 24.86 | 337,937 | +0.47(+1.92%) |
Dec 28, 2012 | 24.32 | 24.43 | 24.04 | 24.39 | 218,272 | -0.16(-0.67%) |
Dec 27, 2012 | 24.61 | 24.62 | 24.20 | 24.56 | 188,377 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.74 | 24.52 | 24.65 | 83,107 | +0.12(+0.51%) |
Dec 24, 2012 | 24.41 | 24.63 | 24.22 | 24.53 | 102,673 | +0.05(+0.22%) |
Dec 21, 2012 | 24.26 | 24.64 | 24.23 | 24.47 | 198,228 | -0.23(-0.92%) |
Dec 20, 2012 | 24.52 | 24.71 | 24.40 | 24.70 | 164,686 | +0.24(+0.99%) |
Dec 19, 2012 | 24.46 | 24.80 | 24.32 | 24.46 | 263,256 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.11 | 24.48 | 439,638 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.51 | 155,570 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.06 | 24.75 | 24.94 | 205,252 | -0.03(-0.13%) |
Dec 13, 2012 | 24.99 | 25.29 | 24.85 | 24.97 | 460,394 | +0.06(+0.24%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.84 | 24.91 | 207,872 | -0.01(-0.03%) |
Dec 11, 2012 | 24.79 | 25.11 | 24.75 | 24.92 | 259,018 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.75 | 24.11 | 24.66 | 151,410 | +0.31(+1.28%) |
Dec 07, 2012 | 24.40 | 24.57 | 24.20 | 24.35 | 184,836 | +0.11(+0.45%) |
Dec 06, 2012 | 24.32 | 24.43 | 24.06 | 24.24 | 254,621 | -0.16(-0.67%) |
Dec 05, 2012 | 24.22 | 24.62 | 24.22 | 24.41 | 350,161 | +0.06(+0.26%) |
Dec 04, 2012 | 23.59 | 24.66 | 23.59 | 24.35 | 547,061 | +0.87(+3.70%) |
Nov 30, 2012 | 23.25 | 23.72 | 23.01 | 23.48 | 202,560 | +0.22(+0.93%) |
Nov 29, 2012 | 23.52 | 23.52 | 23.15 | 23.26 | 156,839 | -0.16(-0.70%) |
Nov 28, 2012 | 23.13 | 23.50 | 22.95 | 23.42 | 121,482 | +0.19(+0.80%) |
Nov 27, 2012 | 23.24 | 23.30 | 23.09 | 23.24 | 77,733 | +0.01(+0.03%) |
Nov 26, 2012 | 23.11 | 23.33 | 22.93 | 23.23 | 91,532 | +0.02(+0.10%) |
Nov 23, 2012 | 23.07 | 23.27 | 22.99 | 23.20 | 72,319 | +0.15(+0.64%) |
Nov 21, 2012 | 23.06 | 23.18 | 22.86 | 23.06 | 139,832 | +0.04(+0.17%) |
Nov 20, 2012 | 22.54 | 23.10 | 22.54 | 23.02 | 118,368 | +0.44(+1.96%) |
Nov 19, 2012 | 22.59 | 22.72 | 22.39 | 22.58 | 218,843 | +0.31(+1.39%) |
Nov 16, 2012 | 22.39 | 22.47 | 22.11 | 22.27 | 276,481 | -0.12(-0.55%) |
Nov 15, 2012 | 23.00 | 23.24 | 22.15 | 22.39 | 309,164 | -0.57(-2.50%) |
Nov 14, 2012 | 22.58 | 23.49 | 22.58 | 22.96 | 297,862 | +0.33(+1.44%) |
Nov 13, 2012 | 22.58 | 22.80 | 22.46 | 22.64 | 141,806 | -0.12(-0.51%) |
Nov 12, 2012 | 23.08 | 23.13 | 22.66 | 22.75 | 179,638 | -0.26(-1.15%) |
Nov 09, 2012 | 23.20 | 23.35 | 22.84 | 23.02 | 214,438 | -0.24(-1.03%) |
Nov 08, 2012 | 23.35 | 23.68 | 23.19 | 23.26 | 376,452 | -0.11(-0.47%) |
Nov 07, 2012 | 23.69 | 23.95 | 23.31 | 23.37 | 425,826 | -0.59(-2.46%) |
Nov 06, 2012 | 23.73 | 24.08 | 23.72 | 23.96 | 169,210 | +0.17(+0.72%) |
Nov 05, 2012 | 23.99 | 24.05 | 23.78 | 23.79 | 156,927 | -0.20(-0.84%) |
Nov 02, 2012 | 23.75 | 24.06 | 23.60 | 23.99 | 281,431 | +0.25(+1.05%) |