Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.24 | 23.57 | 23.07 | 23.34 | 93,542 | +0.16(+0.67%) |
Jan 30, 2013 | 23.33 | 23.43 | 22.87 | 23.19 | 41,791 | -0.19(-0.82%) |
Jan 29, 2013 | 23.37 | 23.48 | 23.33 | 23.38 | 198,108 | -0.04(-0.15%) |
Jan 28, 2013 | 23.40 | 23.49 | 23.34 | 23.42 | 176,466 | +0.11(+0.46%) |
Jan 25, 2013 | 23.77 | 23.77 | 23.17 | 23.31 | 75,168 | -0.29(-1.25%) |
Jan 24, 2013 | 24.39 | 24.40 | 23.35 | 23.60 | 39,836 | -0.67(-2.78%) |
Jan 23, 2013 | 25.27 | 25.27 | 24.22 | 24.28 | 40,594 | -1.08(-4.25%) |
Jan 22, 2013 | 24.40 | 25.42 | 24.10 | 25.35 | 43,446 | +0.91(+3.72%) |
Jan 18, 2013 | 24.03 | 24.60 | 23.82 | 24.45 | 60,947 | +0.35(+1.45%) |
Jan 17, 2013 | 24.41 | 24.41 | 23.91 | 24.10 | 37,138 | -0.20(-0.82%) |
Jan 16, 2013 | 24.44 | 24.56 | 24.17 | 24.30 | 14,838 | -0.20(-0.83%) |
Jan 15, 2013 | 24.52 | 24.66 | 24.19 | 24.50 | 21,096 | -0.22(-0.88%) |
Jan 14, 2013 | 24.90 | 24.94 | 24.60 | 24.72 | 24,989 | -0.29(-1.18%) |
Jan 11, 2013 | 25.28 | 25.28 | 24.81 | 25.01 | 16,868 | -0.17(-0.67%) |
Jan 10, 2013 | 25.68 | 25.68 | 24.61 | 25.18 | 50,247 | -0.39(-1.51%) |
Jan 09, 2013 | 25.55 | 25.64 | 25.32 | 25.56 | 20,219 | +0.01(+0.05%) |
Jan 08, 2013 | 25.35 | 25.61 | 24.77 | 25.55 | 43,014 | +0.25(+1.00%) |
Jan 07, 2013 | 25.75 | 25.94 | 25.27 | 25.30 | 24,621 | -0.68(-2.62%) |
Jan 04, 2013 | 25.82 | 26.10 | 25.62 | 25.98 | 28,230 | +0.32(+1.24%) |
Jan 03, 2013 | 26.26 | 26.45 | 25.61 | 25.66 | 36,472 | -0.48(-1.82%) |
Jan 02, 2013 | 26.02 | 26.30 | 25.84 | 26.14 | 65,889 | +0.60(+2.36%) |
Dec 31, 2012 | 24.79 | 25.53 | 24.79 | 25.53 | 39,316 | +0.74(+2.98%) |
Dec 28, 2012 | 24.59 | 24.97 | 24.24 | 24.79 | 47,736 | +0.11(+0.46%) |
Dec 27, 2012 | 25.01 | 25.01 | 24.29 | 24.68 | 84,122 | -0.45(-1.77%) |
Dec 26, 2012 | 24.99 | 25.42 | 24.88 | 25.13 | 25,773 | +0.13(+0.53%) |
Dec 24, 2012 | 24.94 | 25.07 | 24.70 | 24.99 | 10,883 | +0.01(+0.02%) |
Dec 21, 2012 | 24.08 | 25.41 | 24.08 | 24.99 | 123,664 | +0.61(+2.49%) |
Dec 20, 2012 | 24.22 | 24.38 | 24.07 | 24.38 | 71,264 | +0.17(+0.70%) |
Dec 19, 2012 | 24.46 | 24.46 | 24.13 | 24.21 | 58,973 | -0.27(-1.11%) |
Dec 18, 2012 | 24.67 | 24.67 | 24.32 | 24.48 | 71,786 | -0.14(-0.56%) |
Dec 17, 2012 | 24.94 | 25.13 | 24.45 | 24.62 | 78,928 | -0.21(-0.85%) |
Dec 14, 2012 | 25.35 | 25.51 | 24.53 | 24.83 | 37,401 | -0.58(-2.30%) |
Dec 13, 2012 | 25.35 | 25.72 | 25.21 | 25.41 | 61,556 | +0.17(+0.69%) |
Dec 12, 2012 | 26.33 | 26.33 | 25.24 | 25.24 | 26,282 | -1.00(-3.81%) |
Dec 11, 2012 | 25.78 | 26.29 | 25.59 | 26.24 | 67,496 | +0.55(+2.15%) |
Dec 10, 2012 | 25.97 | 26.00 | 25.49 | 25.68 | 49,072 | -0.30(-1.16%) |
Dec 07, 2012 | 26.11 | 26.18 | 25.83 | 25.99 | 109,925 | -0.05(-0.21%) |
Dec 06, 2012 | 25.87 | 26.10 | 25.87 | 26.04 | 16,286 | +0.17(+0.65%) |
Dec 05, 2012 | 26.16 | 26.22 | 25.79 | 25.87 | 33,844 | -0.24(-0.92%) |
Dec 04, 2012 | 25.61 | 26.11 | 25.61 | 26.11 | 63,796 | +0.50(+1.96%) |
Nov 30, 2012 | 25.69 | 25.87 | 25.32 | 25.61 | 101,369 | +0.03(+0.11%) |
Nov 29, 2012 | 25.80 | 25.87 | 25.46 | 25.58 | 70,393 | +0.01(+0.04%) |
Nov 28, 2012 | 25.19 | 25.75 | 25.06 | 25.57 | 34,006 | +0.33(+1.32%) |
Nov 27, 2012 | 25.09 | 25.34 | 24.90 | 25.24 | 51,142 | +0.15(+0.61%) |
Nov 26, 2012 | 24.87 | 25.24 | 24.87 | 25.09 | 34,477 | +0.05(+0.20%) |
Nov 23, 2012 | 24.97 | 25.18 | 24.97 | 25.04 | 16,301 | +0.21(+0.86%) |
Nov 21, 2012 | 24.76 | 25.03 | 24.58 | 24.82 | 24,170 | +0.14(+0.55%) |
Nov 20, 2012 | 24.77 | 24.89 | 24.39 | 24.69 | 57,689 | -0.13(-0.53%) |
Nov 19, 2012 | 24.29 | 24.92 | 24.29 | 24.82 | 51,772 | +0.84(+3.52%) |
Nov 16, 2012 | 23.71 | 23.99 | 23.46 | 23.97 | 55,578 | +0.07(+0.27%) |
Nov 15, 2012 | 24.09 | 24.09 | 23.70 | 23.91 | 43,771 | -0.11(-0.44%) |
Nov 14, 2012 | 23.98 | 24.16 | 23.73 | 24.02 | 99,493 | +0.08(+0.33%) |
Nov 13, 2012 | 23.70 | 24.06 | 23.69 | 23.94 | 105,783 | +0.22(+0.94%) |
Nov 12, 2012 | 23.57 | 23.75 | 23.35 | 23.71 | 47,745 | +0.31(+1.33%) |
Nov 09, 2012 | 23.29 | 23.78 | 23.29 | 23.40 | 31,910 | +0.11(+0.47%) |
Nov 08, 2012 | 23.41 | 23.58 | 23.29 | 23.29 | 20,702 | -0.09(-0.40%) |
Nov 07, 2012 | 23.83 | 23.93 | 23.39 | 23.39 | 43,320 | -0.57(-2.37%) |
Nov 06, 2012 | 23.82 | 24.25 | 23.71 | 23.95 | 58,087 | +0.15(+0.62%) |
Nov 05, 2012 | 23.72 | 24.11 | 23.68 | 23.81 | 68,869 | +0.16(+0.67%) |
Nov 02, 2012 | 23.29 | 24.33 | 23.24 | 23.65 | 130,691 | +0.94(+4.13%) |