Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.79 | 26.92 | 26.79 | 26.92 | 483 | -0.05(-0.18%) |
Jan 30, 2013 | 26.97 | 26.97 | 26.97 | 26.97 | 443 | -0.24(-0.90%) |
Jan 28, 2013 | 27.21 | 27.21 | 27.21 | 27.21 | 0 | +0.12(+0.43%) |
Jan 25, 2013 | 27.08 | 27.15 | 26.97 | 27.09 | 2,710 | +0.26(+0.98%) |
Jan 24, 2013 | 26.77 | 26.90 | 26.76 | 26.83 | 6,792 | +0.18(+0.68%) |
Jan 23, 2013 | 26.67 | 26.67 | 26.65 | 26.65 | 2,880 | -0.00(-0.00%) |
Jan 22, 2013 | 26.42 | 26.65 | 26.42 | 26.65 | 2,047 | +0.17(+0.63%) |
Jan 18, 2013 | 26.31 | 26.48 | 26.31 | 26.48 | 2,537 | +0.08(+0.28%) |
Jan 17, 2013 | 26.34 | 26.41 | 26.34 | 26.41 | 811 | +0.19(+0.73%) |
Jan 16, 2013 | 26.17 | 26.22 | 26.17 | 26.22 | 3,605 | +0.07(+0.28%) |
Jan 15, 2013 | 26.10 | 26.14 | 26.10 | 26.14 | 1,568 | -0.04(-0.15%) |
Jan 14, 2013 | 26.15 | 26.21 | 26.15 | 26.18 | 14,058 | -0.16(-0.59%) |
Jan 11, 2013 | 26.43 | 26.44 | 26.33 | 26.34 | 1,777 | -0.04(-0.14%) |
Jan 10, 2013 | 26.27 | 26.38 | 26.27 | 26.38 | 33,130 | +0.13(+0.50%) |
Jan 09, 2013 | 26.29 | 26.29 | 26.22 | 26.24 | 811 | +0.33(+1.27%) |
Jan 08, 2013 | 25.92 | 25.92 | 25.92 | 25.92 | 290 | +0.09(+0.35%) |
Jan 07, 2013 | 26.22 | 26.22 | 25.73 | 25.83 | 18,147 | -0.05(-0.17%) |
Jan 04, 2013 | 25.88 | 25.93 | 25.87 | 25.87 | 4,188 | +0.12(+0.46%) |
Jan 03, 2013 | 25.87 | 25.87 | 25.74 | 25.75 | 42,468 | +0.04(+0.15%) |
Jan 02, 2013 | 25.72 | 25.72 | 25.71 | 25.71 | 3,623 | +0.94(+3.80%) |
Dec 31, 2012 | 24.77 | 24.77 | 24.77 | 24.77 | 443 | -0.28(-1.13%) |
Dec 28, 2012 | 24.94 | 25.06 | 24.94 | 25.06 | 886 | -0.10(-0.41%) |
Dec 27, 2012 | 24.97 | 25.16 | 24.92 | 25.16 | 1,101 | -0.16(-0.62%) |
Dec 24, 2012 | 25.32 | 25.32 | 25.32 | 25.32 | 886 | -0.16(-0.64%) |
Dec 21, 2012 | 25.36 | 25.48 | 25.36 | 25.48 | 886 | -0.46(-1.76%) |
Dec 20, 2012 | 25.90 | 26.02 | 25.90 | 25.94 | 3,860 | +0.06(+0.24%) |
Dec 19, 2012 | 25.93 | 26.03 | 25.88 | 25.88 | 10,905 | -0.11(-0.43%) |
Dec 18, 2012 | 25.64 | 26.01 | 25.64 | 25.99 | 22,404 | +0.34(+1.31%) |
Dec 17, 2012 | 25.64 | 25.70 | 25.64 | 25.65 | 3,598 | +0.12(+0.47%) |
Dec 14, 2012 | 25.55 | 25.71 | 25.52 | 25.53 | 8,866 | -0.05(-0.18%) |
Dec 13, 2012 | 25.82 | 25.88 | 25.58 | 25.58 | 8,467 | -0.47(-1.80%) |
Dec 12, 2012 | 25.65 | 26.09 | 25.65 | 26.05 | 2,043 | +0.08(+0.30%) |
Dec 11, 2012 | 25.97 | 25.97 | 25.97 | 25.97 | 221 | +0.24(+0.93%) |
Dec 10, 2012 | 25.66 | 25.73 | 25.66 | 25.73 | 1,659 | +0.32(+1.26%) |
Dec 07, 2012 | 25.41 | 25.41 | 25.37 | 25.41 | 1,994 | -0.05(-0.20%) |
Dec 06, 2012 | 25.43 | 25.46 | 25.43 | 25.46 | 1,726 | -0.05(-0.20%) |
Dec 04, 2012 | 25.61 | 25.51 | 25.51 | 25.51 | 12,409 | -0.16(-0.64%) |
Nov 30, 2012 | 25.50 | 25.68 | 25.50 | 25.68 | 609 | +0.11(+0.42%) |
Nov 29, 2012 | 25.64 | 25.64 | 25.57 | 25.57 | 443 | +0.24(+0.95%) |
Nov 28, 2012 | 25.30 | 25.33 | 25.10 | 25.33 | 1,555 | -0.27(-1.06%) |
Nov 27, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 531 | +0.06(+0.22%) |
Nov 26, 2012 | 25.54 | 25.54 | 25.54 | 25.54 | 542 | +0.11(+0.44%) |
Nov 23, 2012 | 25.45 | 25.45 | 25.43 | 25.43 | 1,108 | +0.23(+0.91%) |
Nov 20, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.03(+0.11%) |
Nov 19, 2012 | 25.10 | 25.18 | 25.10 | 25.18 | 7,401 | +0.30(+1.22%) |
Nov 16, 2012 | 24.87 | 24.87 | 24.87 | 24.87 | 252 | +0.37(+1.50%) |
Nov 15, 2012 | 24.36 | 24.50 | 24.36 | 24.50 | 7,038 | -0.10(-0.42%) |
Nov 14, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 221 | -0.35(-1.42%) |
Nov 13, 2012 | 25.07 | 25.07 | 24.96 | 24.96 | 1,996 | -0.13(-0.54%) |
Nov 12, 2012 | 25.11 | 25.11 | 25.10 | 25.10 | 609 | +0.10(+0.42%) |
Nov 09, 2012 | 24.39 | 25.09 | 24.39 | 24.99 | 1,085 | +0.11(+0.46%) |
Nov 08, 2012 | 25.04 | 25.04 | 24.88 | 24.88 | 3,224 | -0.37(-1.48%) |
Nov 07, 2012 | 25.13 | 25.31 | 25.05 | 25.25 | 7,208 | -0.34(-1.32%) |
Nov 06, 2012 | 25.59 | 25.59 | 25.59 | 25.59 | 1,772 | -0.05(-0.21%) |
Nov 02, 2012 | 25.66 | 25.66 | 25.64 | 25.64 | 487 | +0.09(+0.34%) |