Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.63 | 24.79 | 24.51 | 24.69 | 631,177 | +0.10(+0.41%) |
Jan 30, 2013 | 24.74 | 24.87 | 24.43 | 24.59 | 573,302 | -0.26(-1.06%) |
Jan 29, 2013 | 24.94 | 24.96 | 24.76 | 24.86 | 544,715 | -0.12(-0.49%) |
Jan 28, 2013 | 24.93 | 25.03 | 24.75 | 24.98 | 403,232 | +0.02(+0.06%) |
Jan 25, 2013 | 25.16 | 25.20 | 24.81 | 24.96 | 480,265 | -0.15(-0.59%) |
Jan 24, 2013 | 25.23 | 25.28 | 24.92 | 25.11 | 494,195 | -0.04(-0.17%) |
Jan 23, 2013 | 25.16 | 25.26 | 25.00 | 25.15 | 581,059 | +0.02(+0.08%) |
Jan 22, 2013 | 24.97 | 25.15 | 24.85 | 25.13 | 763,111 | +0.22(+0.89%) |
Jan 18, 2013 | 24.71 | 24.92 | 24.52 | 24.91 | 768,132 | +0.28(+1.13%) |
Jan 17, 2013 | 24.28 | 24.89 | 24.24 | 24.63 | 1,231,730 | +0.36(+1.48%) |
Jan 16, 2013 | 24.27 | 24.41 | 24.20 | 24.27 | 1,069,020 | +0.01(+0.02%) |
Jan 15, 2013 | 24.21 | 24.37 | 24.14 | 24.27 | 779,844 | -0.05(-0.19%) |
Jan 14, 2013 | 24.33 | 24.59 | 24.17 | 24.32 | 581,822 | +0.07(+0.28%) |
Jan 11, 2013 | 24.30 | 24.32 | 24.08 | 24.25 | 687,410 | +0.02(+0.09%) |
Jan 10, 2013 | 24.22 | 24.43 | 24.19 | 24.23 | 629,423 | +0.01(+0.04%) |
Jan 09, 2013 | 24.33 | 24.38 | 24.18 | 24.21 | 639,636 | +0.01(+0.04%) |
Jan 08, 2013 | 24.40 | 24.40 | 24.11 | 24.20 | 340,177 | -0.04(-0.15%) |
Jan 07, 2013 | 24.25 | 24.49 | 24.14 | 24.24 | 551,415 | -0.18(-0.73%) |
Jan 04, 2013 | 24.48 | 24.50 | 24.21 | 24.42 | 816,370 | +0.08(+0.35%) |
Jan 03, 2013 | 24.43 | 24.75 | 24.24 | 24.34 | 680,782 | -0.04(-0.15%) |
Jan 02, 2013 | 24.39 | 24.47 | 24.20 | 24.37 | 691,122 | +0.07(+0.30%) |
Dec 31, 2012 | 23.85 | 24.37 | 23.71 | 24.30 | 698,556 | +0.31(+1.30%) |
Dec 28, 2012 | 24.26 | 24.37 | 23.96 | 23.99 | 358,164 | -0.41(-1.68%) |
Dec 27, 2012 | 24.16 | 24.45 | 23.80 | 24.40 | 426,377 | +0.01(+0.02%) |
Dec 26, 2012 | 24.54 | 24.64 | 24.31 | 24.39 | 311,451 | -0.08(-0.34%) |
Dec 24, 2012 | 24.46 | 24.59 | 24.25 | 24.48 | 210,283 | -0.08(-0.34%) |
Dec 21, 2012 | 24.33 | 24.59 | 24.20 | 24.56 | 1,922,822 | +0.16(+0.67%) |
Dec 20, 2012 | 24.32 | 24.58 | 24.26 | 24.40 | 338,674 | +0.06(+0.26%) |
Dec 19, 2012 | 24.28 | 24.42 | 24.17 | 24.34 | 563,233 | +0.12(+0.50%) |
Dec 18, 2012 | 24.06 | 24.29 | 24.03 | 24.21 | 286,957 | +0.17(+0.70%) |
Dec 17, 2012 | 23.95 | 24.08 | 23.88 | 24.05 | 506,791 | +0.11(+0.44%) |
Dec 14, 2012 | 23.87 | 24.03 | 23.53 | 23.94 | 619,561 | +0.13(+0.55%) |
Dec 13, 2012 | 23.92 | 23.96 | 23.68 | 23.81 | 305,411 | -0.06(-0.24%) |
Dec 12, 2012 | 24.07 | 24.10 | 23.80 | 23.87 | 427,491 | -0.17(-0.72%) |
Dec 11, 2012 | 24.31 | 24.32 | 23.92 | 24.04 | 755,516 | -0.20(-0.83%) |
Dec 10, 2012 | 24.52 | 24.61 | 24.18 | 24.24 | 403,291 | -0.20(-0.80%) |
Dec 07, 2012 | 24.28 | 24.59 | 24.10 | 24.44 | 391,623 | +0.20(+0.83%) |
Dec 06, 2012 | 24.14 | 24.31 | 23.98 | 24.24 | 197,230 | +0.06(+0.26%) |
Dec 05, 2012 | 24.27 | 24.30 | 23.98 | 24.17 | 241,599 | -0.07(-0.30%) |
Dec 04, 2012 | 24.04 | 24.41 | 24.00 | 24.25 | 511,788 | +0.35(+1.46%) |
Nov 30, 2012 | 23.91 | 24.11 | 23.63 | 23.90 | 466,617 | +0.06(+0.27%) |
Nov 29, 2012 | 23.70 | 23.87 | 23.54 | 23.84 | 398,947 | +0.31(+1.32%) |
Nov 28, 2012 | 23.31 | 23.67 | 23.16 | 23.52 | 462,316 | +0.21(+0.88%) |
Nov 27, 2012 | 23.61 | 23.69 | 23.29 | 23.32 | 251,148 | -0.25(-1.07%) |
Nov 26, 2012 | 23.72 | 24.00 | 23.42 | 23.57 | 792,924 | -0.15(-0.64%) |
Nov 23, 2012 | 23.67 | 23.84 | 23.54 | 23.72 | 147,691 | +0.17(+0.74%) |
Nov 21, 2012 | 23.61 | 23.62 | 23.34 | 23.55 | 338,543 | +0.02(+0.09%) |
Nov 20, 2012 | 23.22 | 23.57 | 22.92 | 23.53 | 428,755 | +0.26(+1.11%) |
Nov 19, 2012 | 23.05 | 23.36 | 22.96 | 23.27 | 334,471 | +0.35(+1.54%) |
Nov 16, 2012 | 22.68 | 23.01 | 22.37 | 22.92 | 1,011,509 | +0.21(+0.93%) |
Nov 15, 2012 | 22.71 | 22.97 | 22.40 | 22.71 | 378,907 | -0.07(-0.30%) |
Nov 14, 2012 | 23.32 | 23.51 | 22.67 | 22.78 | 501,207 | -0.20(-0.85%) |
Nov 13, 2012 | 22.95 | 23.17 | 22.80 | 22.97 | 163,225 | -0.09(-0.41%) |