Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.36 | 25.48 | 25.11 | 25.14 | 2,115,478 | -0.03(-0.10%) |
Jan 30, 2013 | 24.98 | 25.21 | 24.95 | 25.16 | 4,620,211 | -0.10(-0.38%) |
Jan 29, 2013 | 26.10 | 26.25 | 25.10 | 25.26 | 8,065,849 | -0.84(-3.20%) |
Jan 28, 2013 | 26.18 | 26.22 | 26.00 | 26.10 | 495,998 | +0.02(+0.06%) |
Jan 25, 2013 | 26.03 | 26.14 | 25.93 | 26.08 | 865,208 | +0.12(+0.47%) |
Jan 24, 2013 | 25.95 | 26.09 | 25.89 | 25.96 | 894,079 | -0.05(-0.19%) |
Jan 23, 2013 | 25.97 | 26.11 | 25.89 | 26.01 | 715,072 | -0.05(-0.17%) |
Jan 22, 2013 | 25.98 | 26.08 | 25.89 | 26.06 | 1,922,745 | +0.06(+0.21%) |
Jan 18, 2013 | 25.91 | 26.02 | 25.75 | 26.00 | 1,196,766 | -0.24(-0.92%) |
Jan 17, 2013 | 26.15 | 26.32 | 26.11 | 26.24 | 578,148 | +0.37(+1.44%) |
Jan 16, 2013 | 25.84 | 25.94 | 25.79 | 25.87 | 517,826 | -0.08(-0.31%) |
Jan 15, 2013 | 25.74 | 25.97 | 25.70 | 25.95 | 647,513 | +0.12(+0.45%) |
Jan 14, 2013 | 25.71 | 25.88 | 25.60 | 25.83 | 692,479 | -0.14(-0.52%) |
Jan 11, 2013 | 26.05 | 26.05 | 25.84 | 25.97 | 889,376 | +0.22(+0.86%) |
Jan 10, 2013 | 25.61 | 25.80 | 25.55 | 25.75 | 816,811 | +0.51(+2.03%) |
Jan 09, 2013 | 25.03 | 25.23 | 25.00 | 25.23 | 1,785,590 | +0.34(+1.36%) |
Jan 08, 2013 | 24.88 | 24.91 | 24.72 | 24.90 | 878,513 | +0.09(+0.37%) |
Jan 07, 2013 | 24.62 | 24.84 | 24.57 | 24.81 | 869,419 | -0.37(-1.46%) |
Jan 04, 2013 | 24.88 | 25.20 | 24.87 | 25.17 | 802,080 | +0.30(+1.19%) |
Jan 03, 2013 | 24.91 | 25.07 | 24.85 | 24.88 | 1,371,124 | -0.33(-1.30%) |
Jan 02, 2013 | 25.17 | 25.24 | 25.05 | 25.20 | 1,717,113 | +0.46(+1.85%) |
Dec 31, 2012 | 24.57 | 24.82 | 24.40 | 24.75 | 978,753 | +0.34(+1.40%) |
Dec 28, 2012 | 24.54 | 24.59 | 24.32 | 24.40 | 635,955 | -0.38(-1.52%) |
Dec 27, 2012 | 24.90 | 24.90 | 24.61 | 24.78 | 792,066 | +0.13(+0.53%) |
Dec 26, 2012 | 24.75 | 24.77 | 24.52 | 24.65 | 397,032 | +0.04(+0.14%) |
Dec 24, 2012 | 24.57 | 24.76 | 24.55 | 24.62 | 325,130 | -0.10(-0.41%) |
Dec 21, 2012 | 24.53 | 24.72 | 24.49 | 24.72 | 884,839 | -0.06(-0.22%) |
Dec 20, 2012 | 24.75 | 24.83 | 24.58 | 24.77 | 1,203,301 | +0.07(+0.29%) |
Dec 19, 2012 | 24.79 | 24.83 | 24.64 | 24.70 | 1,979,392 | +0.25(+1.03%) |
Dec 18, 2012 | 24.24 | 24.45 | 24.21 | 24.45 | 863,699 | +0.16(+0.64%) |
Dec 17, 2012 | 24.06 | 24.32 | 24.05 | 24.29 | 996,915 | +0.21(+0.88%) |
Dec 14, 2012 | 23.94 | 24.13 | 23.90 | 24.08 | 917,677 | +0.32(+1.33%) |
Dec 13, 2012 | 23.82 | 23.91 | 23.68 | 23.76 | 809,852 | -0.07(-0.30%) |
Dec 12, 2012 | 23.79 | 23.98 | 23.72 | 23.83 | 1,750,256 | +0.26(+1.11%) |
Dec 11, 2012 | 23.41 | 23.59 | 23.39 | 23.57 | 1,430,393 | +0.22(+0.95%) |
Dec 10, 2012 | 23.04 | 23.37 | 23.03 | 23.35 | 1,814,948 | +0.08(+0.35%) |
Dec 07, 2012 | 23.12 | 23.27 | 22.97 | 23.27 | 995,453 | -0.17(-0.73%) |
Dec 06, 2012 | 23.33 | 23.45 | 23.21 | 23.44 | 1,438,361 | -0.30(-1.25%) |
Dec 05, 2012 | 23.91 | 24.01 | 23.51 | 23.74 | 4,898,419 | -0.34(-1.42%) |
Dec 04, 2012 | 23.90 | 24.12 | 23.84 | 24.08 | 2,426,867 | +0.20(+0.84%) |
Nov 30, 2012 | 23.95 | 24.07 | 23.75 | 23.88 | 629,566 | -0.04(-0.15%) |
Nov 29, 2012 | 23.78 | 23.93 | 23.72 | 23.92 | 3,628,673 | +0.44(+1.87%) |
Nov 28, 2012 | 23.14 | 23.50 | 23.06 | 23.48 | 1,209,090 | +0.30(+1.28%) |
Nov 27, 2012 | 23.18 | 23.25 | 23.06 | 23.18 | 703,264 | -0.22(-0.93%) |
Nov 26, 2012 | 23.29 | 23.40 | 23.22 | 23.40 | 736,068 | -0.16(-0.66%) |
Nov 23, 2012 | 23.43 | 23.56 | 23.41 | 23.55 | 353,022 | +0.54(+2.34%) |
Nov 21, 2012 | 23.00 | 23.02 | 22.92 | 23.01 | 411,529 | +0.16(+0.68%) |
Nov 20, 2012 | 22.73 | 22.92 | 22.66 | 22.86 | 869,903 | +0.08(+0.35%) |
Nov 19, 2012 | 22.40 | 22.79 | 22.38 | 22.78 | 851,400 | +0.68(+3.08%) |
Nov 16, 2012 | 22.19 | 22.21 | 21.88 | 22.10 | 1,221,055 | -0.23(-1.04%) |
Nov 15, 2012 | 22.44 | 22.57 | 22.28 | 22.33 | 1,295,995 | +0.15(+0.66%) |
Nov 14, 2012 | 22.47 | 22.52 | 22.13 | 22.18 | 1,063,080 | -0.04(-0.18%) |
Nov 13, 2012 | 22.11 | 22.48 | 22.05 | 22.22 | 1,032,318 | -0.13(-0.59%) |
Nov 12, 2012 | 22.42 | 22.43 | 22.23 | 22.35 | 584,992 | +0.12(+0.54%) |
Nov 09, 2012 | 22.20 | 22.42 | 22.18 | 22.23 | 793,784 | +0.06(+0.25%) |
Nov 08, 2012 | 22.40 | 22.58 | 22.18 | 22.18 | 976,062 | -0.39(-1.72%) |
Nov 07, 2012 | 22.62 | 22.66 | 22.38 | 22.57 | 1,361,864 | -0.50(-2.16%) |
Nov 06, 2012 | 22.81 | 23.09 | 22.68 | 23.06 | 663,690 | +0.38(+1.69%) |
Nov 05, 2012 | 22.66 | 22.73 | 22.55 | 22.68 | 1,459,933 | -0.30(-1.29%) |
Nov 02, 2012 | 23.21 | 23.22 | 22.92 | 22.98 | 1,983,430 | -0.25(-1.08%) |