Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.35 | 27.06 | 26.29 | 26.83 | 387,502 | +0.56(+2.13%) |
Jan 30, 2013 | 24.31 | 26.51 | 24.25 | 26.27 | 350,788 | +2.01(+8.29%) |
Jan 29, 2013 | 24.27 | 24.57 | 23.82 | 24.26 | 154,966 | -0.05(-0.21%) |
Jan 28, 2013 | 24.71 | 25.09 | 24.28 | 24.31 | 152,143 | -0.45(-1.82%) |
Jan 25, 2013 | 24.30 | 24.76 | 24.16 | 24.76 | 112,194 | +0.41(+1.68%) |
Jan 24, 2013 | 24.07 | 24.57 | 24.07 | 24.35 | 89,467 | +0.06(+0.25%) |
Jan 23, 2013 | 24.06 | 24.38 | 23.72 | 24.29 | 144,050 | +0.15(+0.62%) |
Jan 22, 2013 | 24.14 | 24.33 | 24.03 | 24.14 | 122,723 | -0.49(-1.99%) |
Jan 18, 2013 | 24.99 | 25.01 | 24.52 | 24.63 | 149,245 | -0.55(-2.18%) |
Jan 17, 2013 | 24.61 | 25.32 | 24.49 | 25.18 | 206,348 | +0.70(+2.86%) |
Jan 16, 2013 | 24.60 | 24.66 | 24.35 | 24.48 | 70,415 | -0.17(-0.69%) |
Jan 15, 2013 | 24.97 | 25.17 | 24.60 | 24.65 | 125,799 | -0.32(-1.28%) |
Jan 14, 2013 | 24.54 | 25.00 | 24.46 | 24.97 | 171,379 | +0.33(+1.34%) |
Jan 11, 2013 | 24.09 | 24.71 | 24.07 | 24.64 | 207,818 | +0.56(+2.33%) |
Jan 10, 2013 | 23.92 | 24.23 | 23.81 | 24.08 | 128,945 | +0.24(+1.01%) |
Jan 09, 2013 | 24.16 | 24.20 | 23.64 | 23.84 | 177,777 | -0.27(-1.12%) |
Jan 08, 2013 | 23.18 | 24.13 | 23.18 | 24.11 | 278,236 | +1.04(+4.51%) |
Jan 07, 2013 | 23.23 | 23.30 | 22.97 | 23.07 | 155,637 | -0.27(-1.16%) |
Jan 04, 2013 | 23.24 | 23.40 | 23.07 | 23.34 | 83,322 | +0.14(+0.60%) |
Jan 03, 2013 | 23.36 | 23.40 | 23.09 | 23.20 | 85,838 | -0.16(-0.68%) |
Jan 02, 2013 | 23.46 | 23.48 | 23.23 | 23.36 | 156,691 | +0.24(+1.04%) |
Dec 31, 2012 | 22.95 | 23.24 | 22.85 | 23.12 | 135,399 | +0.09(+0.39%) |
Dec 28, 2012 | 23.32 | 23.32 | 22.93 | 23.03 | 139,452 | -0.31(-1.33%) |
Dec 27, 2012 | 23.84 | 23.86 | 23.18 | 23.34 | 143,765 | -0.46(-1.93%) |
Dec 26, 2012 | 24.00 | 24.00 | 23.65 | 23.80 | 96,607 | -0.20(-0.83%) |
Dec 24, 2012 | 23.90 | 24.24 | 23.90 | 24.00 | 74,652 | +0.02(+0.08%) |
Dec 21, 2012 | 23.73 | 24.08 | 23.34 | 23.98 | 241,431 | +0.02(+0.08%) |
Dec 20, 2012 | 24.54 | 24.54 | 23.88 | 23.96 | 130,677 | -0.58(-2.36%) |
Dec 19, 2012 | 24.38 | 25.03 | 24.37 | 24.54 | 194,904 | +0.16(+0.66%) |
Dec 18, 2012 | 23.67 | 24.40 | 23.57 | 24.38 | 298,556 | +0.74(+3.13%) |
Dec 17, 2012 | 23.52 | 23.75 | 23.33 | 23.64 | 235,527 | +0.12(+0.51%) |
Dec 14, 2012 | 23.26 | 23.67 | 23.26 | 23.52 | 196,313 | +0.21(+0.90%) |
Dec 13, 2012 | 23.32 | 23.57 | 23.23 | 23.31 | 98,618 | -0.04(-0.17%) |
Dec 12, 2012 | 23.28 | 23.54 | 23.28 | 23.35 | 94,332 | +0.14(+0.60%) |
Dec 11, 2012 | 23.01 | 23.30 | 22.64 | 23.21 | 135,837 | +0.22(+0.96%) |
Dec 10, 2012 | 23.05 | 23.29 | 22.91 | 22.99 | 165,112 | +0.16(+0.70%) |
Dec 07, 2012 | 23.12 | 23.25 | 22.74 | 22.83 | 128,613 | -0.20(-0.87%) |
Dec 06, 2012 | 23.07 | 23.24 | 22.77 | 23.03 | 144,868 | -0.04(-0.17%) |
Dec 05, 2012 | 23.20 | 23.27 | 22.93 | 23.07 | 152,853 | -0.05(-0.22%) |
Dec 04, 2012 | 23.40 | 23.65 | 23.04 | 23.12 | 96,921 | +0.13(+0.57%) |
Nov 30, 2012 | 23.00 | 23.09 | 22.58 | 22.99 | 661,911 | -0.12(-0.52%) |
Nov 29, 2012 | 23.28 | 23.32 | 22.51 | 23.11 | 299,456 | -0.18(-0.77%) |
Nov 28, 2012 | 23.76 | 24.32 | 22.90 | 23.29 | 287,128 | -0.93(-3.84%) |
Nov 27, 2012 | 23.84 | 24.33 | 23.69 | 24.22 | 156,422 | +0.40(+1.68%) |
Nov 26, 2012 | 23.93 | 23.94 | 23.66 | 23.82 | 115,444 | -0.38(-1.57%) |
Nov 23, 2012 | 23.92 | 24.20 | 23.84 | 24.20 | 55,434 | +0.12(+0.50%) |
Nov 21, 2012 | 24.07 | 24.15 | 23.88 | 24.08 | 56,096 | +0.01(+0.04%) |
Nov 20, 2012 | 24.31 | 24.31 | 23.85 | 24.07 | 123,777 | -0.13(-0.54%) |
Nov 19, 2012 | 24.01 | 24.32 | 24.00 | 24.20 | 111,845 | +0.43(+1.81%) |
Nov 16, 2012 | 23.51 | 23.79 | 23.44 | 23.77 | 106,622 | +0.23(+0.98%) |
Nov 15, 2012 | 23.44 | 23.55 | 23.11 | 23.54 | 123,936 | +0.01(+0.04%) |
Nov 14, 2012 | 23.63 | 23.67 | 23.19 | 23.53 | 167,182 | -0.04(-0.17%) |
Nov 13, 2012 | 23.87 | 23.94 | 23.41 | 23.57 | 183,521 | -0.50(-2.08%) |
Nov 12, 2012 | 24.34 | 24.34 | 23.92 | 24.07 | 120,940 | -0.26(-1.07%) |
Nov 09, 2012 | 24.39 | 24.74 | 24.22 | 24.33 | 99,655 | -0.14(-0.57%) |
Nov 08, 2012 | 24.68 | 24.76 | 24.37 | 24.47 | 80,854 | -0.21(-0.85%) |
Nov 07, 2012 | 24.74 | 25.01 | 24.66 | 24.68 | 219,484 | -0.17(-0.68%) |
Nov 06, 2012 | 26.02 | 26.08 | 24.64 | 24.85 | 310,854 | -1.23(-4.72%) |
Nov 05, 2012 | 26.10 | 26.39 | 26.07 | 26.08 | 66,039 | -0.06(-0.23%) |
Nov 02, 2012 | 26.35 | 26.39 | 26.07 | 26.14 | 78,058 | -0.19(-0.72%) |