Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.78 | 28.52 | 26.56 | 28.00 | 1,909,983 | +1.26(+4.72%) |
Jan 30, 2013 | 27.23 | 27.33 | 26.43 | 26.74 | 500,402 | -0.58(-2.12%) |
Jan 29, 2013 | 26.81 | 27.45 | 26.73 | 27.32 | 224,214 | +0.37(+1.39%) |
Jan 28, 2013 | 27.40 | 27.40 | 26.83 | 26.95 | 296,102 | -0.60(-2.18%) |
Jan 25, 2013 | 27.24 | 27.56 | 27.08 | 27.55 | 394,070 | +0.39(+1.44%) |
Jan 24, 2013 | 25.85 | 27.49 | 25.74 | 27.16 | 1,192,353 | +1.94(+7.68%) |
Jan 23, 2013 | 25.28 | 25.31 | 25.00 | 25.22 | 156,503 | -0.07(-0.28%) |
Jan 22, 2013 | 25.20 | 25.33 | 24.96 | 25.29 | 155,572 | +0.06(+0.25%) |
Jan 18, 2013 | 25.11 | 25.24 | 24.78 | 25.23 | 165,065 | +0.07(+0.28%) |
Jan 17, 2013 | 25.09 | 25.49 | 25.09 | 25.16 | 187,683 | +0.16(+0.62%) |
Jan 16, 2013 | 24.92 | 25.02 | 24.68 | 25.00 | 394,547 | +0.02(+0.06%) |
Jan 15, 2013 | 25.14 | 25.14 | 24.74 | 24.99 | 326,681 | -0.20(-0.81%) |
Jan 14, 2013 | 25.25 | 25.49 | 24.89 | 25.19 | 313,182 | -0.48(-1.89%) |
Jan 11, 2013 | 25.77 | 26.11 | 24.85 | 25.67 | 491,213 | -0.35(-1.35%) |
Jan 10, 2013 | 26.61 | 26.61 | 26.01 | 26.02 | 306,097 | -0.42(-1.59%) |
Jan 09, 2013 | 26.04 | 26.51 | 26.01 | 26.45 | 646,164 | +0.55(+2.11%) |
Jan 08, 2013 | 25.92 | 26.16 | 25.75 | 25.90 | 133,293 | -0.09(-0.33%) |
Jan 07, 2013 | 25.74 | 26.08 | 25.65 | 25.99 | 185,128 | +0.16(+0.60%) |
Jan 04, 2013 | 25.73 | 25.86 | 25.56 | 25.83 | 156,307 | +0.15(+0.58%) |
Jan 03, 2013 | 26.06 | 26.10 | 25.60 | 25.68 | 170,139 | -0.41(-1.59%) |
Jan 02, 2013 | 26.09 | 26.42 | 25.35 | 26.10 | 720,231 | +1.23(+4.93%) |
Dec 31, 2012 | 24.41 | 25.14 | 24.36 | 24.87 | 337,840 | +0.47(+1.92%) |
Dec 28, 2012 | 24.33 | 24.44 | 24.05 | 24.40 | 218,209 | -0.16(-0.67%) |
Dec 27, 2012 | 24.62 | 24.63 | 24.21 | 24.56 | 188,323 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.75 | 24.53 | 24.66 | 83,083 | +0.12(+0.51%) |
Dec 24, 2012 | 24.42 | 24.64 | 24.23 | 24.53 | 102,643 | +0.05(+0.22%) |
Dec 21, 2012 | 24.27 | 24.64 | 24.24 | 24.48 | 198,171 | -0.23(-0.92%) |
Dec 20, 2012 | 24.53 | 24.72 | 24.41 | 24.70 | 164,638 | +0.24(+0.99%) |
Dec 19, 2012 | 24.47 | 24.81 | 24.33 | 24.46 | 263,180 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.12 | 24.49 | 439,512 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.52 | 155,525 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.07 | 24.76 | 24.95 | 205,193 | -0.03(-0.12%) |
Dec 13, 2012 | 24.99 | 25.30 | 24.86 | 24.98 | 460,262 | +0.06(+0.23%) |
Dec 12, 2012 | 25.04 | 25.04 | 24.85 | 24.92 | 207,813 | -0.01(-0.03%) |
Dec 11, 2012 | 24.80 | 25.11 | 24.76 | 24.93 | 258,943 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.76 | 24.12 | 24.67 | 151,366 | +0.31(+1.28%) |
Dec 07, 2012 | 24.41 | 24.58 | 24.21 | 24.36 | 184,783 | +0.11(+0.45%) |
Dec 06, 2012 | 24.33 | 24.44 | 24.07 | 24.25 | 254,548 | -0.16(-0.67%) |
Dec 05, 2012 | 24.23 | 24.62 | 24.23 | 24.41 | 350,061 | +0.06(+0.26%) |
Dec 04, 2012 | 23.60 | 24.66 | 23.59 | 24.35 | 546,904 | +0.87(+3.70%) |
Nov 30, 2012 | 23.26 | 23.73 | 23.02 | 23.48 | 202,502 | +0.22(+0.93%) |
Nov 29, 2012 | 23.52 | 23.52 | 23.16 | 23.27 | 156,794 | -0.16(-0.70%) |
Nov 28, 2012 | 23.14 | 23.51 | 22.96 | 23.43 | 121,447 | +0.19(+0.80%) |
Nov 27, 2012 | 23.25 | 23.30 | 23.09 | 23.24 | 77,710 | +0.01(+0.03%) |
Nov 26, 2012 | 23.12 | 23.34 | 22.93 | 23.23 | 91,506 | +0.02(+0.10%) |
Nov 23, 2012 | 23.08 | 23.27 | 22.99 | 23.21 | 72,298 | +0.15(+0.64%) |
Nov 21, 2012 | 23.06 | 23.19 | 22.87 | 23.06 | 139,792 | +0.04(+0.17%) |
Nov 20, 2012 | 22.55 | 23.11 | 22.54 | 23.02 | 118,334 | +0.44(+1.96%) |
Nov 19, 2012 | 22.60 | 22.73 | 22.40 | 22.58 | 218,780 | +0.31(+1.39%) |
Nov 16, 2012 | 22.40 | 22.47 | 22.12 | 22.27 | 276,401 | -0.12(-0.55%) |
Nov 15, 2012 | 23.00 | 23.25 | 22.16 | 22.40 | 309,075 | -0.57(-2.50%) |
Nov 14, 2012 | 22.59 | 23.50 | 22.59 | 22.97 | 297,776 | +0.33(+1.44%) |
Nov 13, 2012 | 22.59 | 22.80 | 22.47 | 22.64 | 141,765 | -0.12(-0.51%) |
Nov 12, 2012 | 23.09 | 23.13 | 22.67 | 22.76 | 179,587 | -0.26(-1.15%) |
Nov 09, 2012 | 23.20 | 23.36 | 22.85 | 23.02 | 214,376 | -0.24(-1.03%) |
Nov 08, 2012 | 23.36 | 23.68 | 23.20 | 23.27 | 376,343 | -0.11(-0.47%) |
Nov 07, 2012 | 23.70 | 23.96 | 23.32 | 23.37 | 425,703 | -0.59(-2.46%) |
Nov 06, 2012 | 23.74 | 24.09 | 23.72 | 23.96 | 169,161 | +0.17(+0.72%) |
Nov 05, 2012 | 24.00 | 24.06 | 23.79 | 23.79 | 156,881 | -0.20(-0.84%) |
Nov 02, 2012 | 23.75 | 24.07 | 23.61 | 24.00 | 281,350 | +0.25(+1.05%) |