Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.09 | 25.09 | 25.09 | 25.09 | 245 | +0.03(+0.13%) |
Jan 30, 2013 | 25.11 | 25.11 | 25.05 | 25.06 | 6,863 | -0.07(-0.29%) |
Jan 29, 2013 | 25.12 | 25.13 | 25.12 | 25.13 | 3,014 | +0.01(+0.03%) |
Jan 28, 2013 | 24.96 | 25.12 | 24.96 | 25.12 | 5,753 | -0.01(-0.03%) |
Jan 25, 2013 | 25.12 | 25.13 | 25.12 | 25.13 | 1,470 | -0.00(-0.00%) |
Jan 24, 2013 | 25.13 | 25.13 | 25.13 | 25.13 | 1,225 | +0.01(+0.03%) |
Jan 23, 2013 | 24.95 | 25.12 | 24.95 | 25.12 | 2,222 | -0.27(-1.06%) |
Jan 22, 2013 | 25.21 | 25.39 | 25.20 | 25.39 | 26,345 | +0.29(+1.17%) |
Jan 18, 2013 | 25.20 | 25.24 | 25.10 | 25.10 | 15,278 | -0.07(-0.29%) |
Jan 17, 2013 | 25.10 | 25.17 | 25.10 | 25.17 | 606 | +0.07(+0.29%) |
Jan 16, 2013 | 25.09 | 25.11 | 25.09 | 25.10 | 1,514 | -0.10(-0.39%) |
Jan 15, 2013 | 25.20 | 25.20 | 25.19 | 25.20 | 1,746 | +0.00(+0.00%) |
Jan 14, 2013 | 25.16 | 25.20 | 25.11 | 25.20 | 4,409 | +0.03(+0.11%) |
Jan 11, 2013 | 25.03 | 25.18 | 25.03 | 25.17 | 12,868 | +0.15(+0.61%) |
Jan 10, 2013 | 25.02 | 25.02 | 25.02 | 25.02 | 131 | +0.02(+0.10%) |
Jan 09, 2013 | 25.00 | 25.03 | 24.99 | 24.99 | 993 | -0.10(-0.39%) |
Jan 08, 2013 | 24.98 | 25.11 | 24.98 | 25.09 | 10,706 | +0.19(+0.75%) |
Jan 07, 2013 | 25.03 | 25.03 | 24.90 | 24.90 | 10,776 | -0.15(-0.59%) |
Jan 04, 2013 | 25.00 | 25.05 | 25.00 | 25.05 | 17,502 | +0.04(+0.16%) |
Jan 03, 2013 | 24.99 | 25.03 | 24.98 | 25.01 | 1,125 | +0.02(+0.08%) |
Jan 02, 2013 | 24.98 | 25.02 | 24.97 | 24.99 | 10,769 | -0.03(-0.12%) |
Dec 31, 2012 | 24.98 | 25.02 | 24.98 | 25.02 | 3,127 | +0.03(+0.13%) |
Dec 28, 2012 | 25.00 | 25.02 | 24.98 | 24.98 | 5,824 | +0.01(+0.03%) |
Dec 27, 2012 | 24.98 | 24.98 | 24.98 | 24.98 | 245 | -0.03(-0.13%) |
Dec 26, 2012 | 25.04 | 25.09 | 25.00 | 25.01 | 7,843 | +0.00(+0.00%) |
Dec 24, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 4,246 | -0.05(-0.20%) |
Dec 20, 2012 | 25.04 | 25.06 | 25.06 | 25.06 | 7,108 | +0.03(+0.13%) |
Dec 19, 2012 | 25.09 | 25.09 | 25.01 | 25.02 | 3,088 | +0.02(+0.06%) |
Dec 18, 2012 | 25.13 | 25.13 | 25.01 | 25.01 | 4,320 | -0.07(-0.26%) |
Dec 17, 2012 | 25.08 | 25.08 | 25.07 | 25.07 | 766 | +0.01(+0.03%) |
Dec 14, 2012 | 25.13 | 25.16 | 25.07 | 25.07 | 12,868 | -0.07(-0.26%) |
Dec 13, 2012 | 25.13 | 25.16 | 25.08 | 25.13 | 3,431 | +0.06(+0.23%) |
Dec 04, 2012 | 25.08 | 25.09 | 25.07 | 25.07 | 2,514 | -0.02(-0.10%) |
Nov 30, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 484 | -0.03(-0.13%) |
Nov 29, 2012 | 25.12 | 25.13 | 25.12 | 25.13 | 1,991 | +0.00(+0.00%) |
Nov 28, 2012 | 25.12 | 25.13 | 25.06 | 25.13 | 22,219 | +0.01(+0.04%) |
Nov 27, 2012 | 25.12 | 25.14 | 25.10 | 25.12 | 15,595 | -0.01(-0.04%) |
Nov 26, 2012 | 25.01 | 25.17 | 24.98 | 25.13 | 73,709 | -0.03(-0.13%) |
Nov 23, 2012 | 25.01 | 25.50 | 25.01 | 25.16 | 37,854 | +0.18(+0.72%) |
Nov 21, 2012 | 25.03 | 25.03 | 24.97 | 24.98 | 5,147 | +0.02(+0.08%) |
Nov 20, 2012 | 24.99 | 24.99 | 24.96 | 24.96 | 3,186 | +0.00(+0.02%) |
Nov 19, 2012 | 24.99 | 24.99 | 24.89 | 24.96 | 5,158 | -0.01(-0.02%) |
Nov 16, 2012 | 24.97 | 24.97 | 24.93 | 24.96 | 6,905 | -0.04(-0.17%) |
Nov 15, 2012 | 24.96 | 25.01 | 24.96 | 25.01 | 2,543 | +0.04(+0.16%) |
Nov 14, 2012 | 24.89 | 25.01 | 24.89 | 24.97 | 10,420 | -0.03(-0.11%) |
Nov 13, 2012 | 24.99 | 25.00 | 24.99 | 25.00 | 5,873 | +0.01(+0.05%) |
Nov 12, 2012 | 24.89 | 24.98 | 24.89 | 24.98 | 2,083 | +0.02(+0.07%) |
Nov 09, 2012 | 24.98 | 25.01 | 24.91 | 24.97 | 11,398 | -0.02(-0.07%) |
Nov 08, 2012 | 24.97 | 24.98 | 24.91 | 24.98 | 14,674 | +0.02(+0.07%) |
Nov 07, 2012 | 24.97 | 24.97 | 24.90 | 24.97 | 16,276 | +0.02(+0.07%) |
Nov 06, 2012 | 24.98 | 25.04 | 24.93 | 24.95 | 36,915 | +0.02(+0.07%) |
Nov 05, 2012 | 24.98 | 24.98 | 24.92 | 24.93 | 37,993 | -0.08(-0.33%) |
Nov 02, 2012 | 25.03 | 25.03 | 24.93 | 25.02 | 9,964 | -0.02(-0.10%) |