Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.95 | 26.00 | 25.75 | 26.00 | 45,592 | +0.36(+1.40%) |
Jan 30, 2013 | 25.86 | 25.86 | 25.61 | 25.64 | 27,240 | -0.16(-0.62%) |
Jan 29, 2013 | 25.54 | 25.81 | 25.54 | 25.80 | 27,544 | +0.26(+1.02%) |
Jan 28, 2013 | 25.59 | 25.60 | 25.46 | 25.54 | 11,888 | +0.04(+0.17%) |
Jan 25, 2013 | 25.52 | 25.54 | 25.46 | 25.50 | 11,364 | -0.05(-0.21%) |
Jan 24, 2013 | 25.77 | 25.77 | 25.50 | 25.55 | 22,585 | -0.15(-0.58%) |
Jan 23, 2013 | 25.77 | 25.77 | 25.70 | 25.70 | 5,532 | -0.03(-0.11%) |
Jan 22, 2013 | 25.70 | 25.73 | 25.64 | 25.73 | 9,612 | +0.15(+0.58%) |
Jan 18, 2013 | 25.58 | 25.62 | 25.52 | 25.58 | 8,822 | -0.29(-1.12%) |
Jan 17, 2013 | 25.40 | 25.87 | 25.40 | 25.87 | 35,366 | +0.41(+1.61%) |
Jan 16, 2013 | 25.80 | 25.80 | 25.44 | 25.46 | 19,483 | -0.44(-1.70%) |
Jan 15, 2013 | 25.55 | 26.10 | 25.36 | 25.90 | 32,780 | +0.35(+1.37%) |
Jan 14, 2013 | 26.44 | 26.44 | 25.55 | 25.55 | 12,802 | -0.17(-0.66%) |
Jan 11, 2013 | 25.76 | 25.77 | 25.58 | 25.72 | 28,558 | +0.08(+0.31%) |
Jan 10, 2013 | 26.29 | 26.29 | 25.58 | 25.64 | 53,299 | -0.40(-1.54%) |
Jan 09, 2013 | 25.92 | 26.04 | 25.85 | 26.04 | 19,663 | +0.25(+0.96%) |
Jan 08, 2013 | 26.00 | 26.00 | 25.74 | 25.79 | 35,429 | -0.07(-0.26%) |
Jan 07, 2013 | 26.03 | 26.12 | 25.70 | 25.86 | 46,666 | -0.01(-0.04%) |
Jan 04, 2013 | 25.78 | 26.02 | 25.70 | 25.87 | 16,421 | +0.26(+1.02%) |
Jan 03, 2013 | 25.55 | 25.68 | 25.48 | 25.61 | 8,121 | -0.01(-0.04%) |
Jan 02, 2013 | 25.53 | 25.62 | 25.12 | 25.62 | 11,649 | +0.50(+1.99%) |
Dec 31, 2012 | 24.67 | 25.13 | 24.65 | 25.12 | 10,688 | +0.44(+1.80%) |
Dec 28, 2012 | 24.72 | 24.80 | 24.65 | 24.68 | 6,349 | -0.08(-0.34%) |
Dec 27, 2012 | 24.82 | 24.84 | 24.52 | 24.76 | 46,665 | -0.13(-0.52%) |
Dec 26, 2012 | 25.06 | 25.09 | 24.88 | 24.89 | 41,846 | -0.08(-0.32%) |
Dec 24, 2012 | 24.97 | 25.07 | 24.94 | 24.97 | 24,200 | -0.01(-0.04%) |
Dec 21, 2012 | 25.02 | 25.07 | 24.89 | 24.98 | 73,850 | -0.19(-0.75%) |
Dec 20, 2012 | 25.12 | 25.17 | 24.71 | 25.17 | 32,763 | +0.09(+0.36%) |
Dec 19, 2012 | 24.91 | 25.25 | 24.91 | 25.08 | 35,538 | +0.17(+0.69%) |
Dec 18, 2012 | 24.74 | 24.91 | 24.67 | 24.91 | 4,703 | +0.28(+1.13%) |
Dec 17, 2012 | 24.54 | 24.64 | 24.51 | 24.63 | 6,590 | +0.29(+1.19%) |
Dec 14, 2012 | 24.34 | 24.45 | 24.34 | 24.34 | 8,292 | +0.05(+0.21%) |
Dec 13, 2012 | 24.49 | 24.49 | 24.26 | 24.29 | 7,919 | +0.00(+0.00%) |
Dec 12, 2012 | 24.33 | 24.37 | 24.29 | 24.29 | 4,050 | +0.01(+0.04%) |
Dec 11, 2012 | 24.34 | 24.36 | 24.28 | 24.28 | 3,272 | -0.08(-0.33%) |
Dec 10, 2012 | 24.37 | 24.38 | 24.31 | 24.36 | 6,132 | +0.06(+0.24%) |
Dec 07, 2012 | 24.34 | 24.34 | 24.24 | 24.30 | 4,950 | +0.08(+0.33%) |
Dec 06, 2012 | 24.38 | 24.38 | 24.18 | 24.22 | 2,437 | +0.03(+0.12%) |
Dec 05, 2012 | 24.79 | 24.79 | 24.19 | 24.19 | 5,675 | -0.09(-0.35%) |
Dec 04, 2012 | 24.74 | 24.74 | 24.00 | 24.28 | 4,826 | -0.23(-0.96%) |
Nov 30, 2012 | 24.54 | 24.54 | 24.48 | 24.51 | 4,634 | +0.03(+0.12%) |
Nov 29, 2012 | 24.43 | 24.48 | 24.38 | 24.48 | 3,149 | +0.30(+1.24%) |
Nov 28, 2012 | 24.20 | 24.21 | 24.18 | 24.18 | 1,360 | -0.12(-0.49%) |
Nov 27, 2012 | 24.41 | 24.41 | 24.30 | 24.30 | 8,200 | -0.03(-0.14%) |
Nov 26, 2012 | 24.34 | 24.38 | 24.27 | 24.33 | 11,716 | +0.05(+0.22%) |
Nov 23, 2012 | 24.50 | 24.50 | 24.21 | 24.28 | 8,298 | +0.16(+0.66%) |
Nov 21, 2012 | 24.02 | 24.12 | 24.02 | 24.12 | 9,683 | +0.17(+0.71%) |
Nov 20, 2012 | 24.23 | 24.23 | 23.93 | 23.95 | 2,305 | -0.13(-0.54%) |
Nov 19, 2012 | 23.66 | 24.11 | 23.03 | 24.08 | 12,164 | +0.39(+1.65%) |
Nov 16, 2012 | 23.32 | 23.69 | 23.05 | 23.69 | 4,734 | +0.64(+2.78%) |
Nov 15, 2012 | 22.95 | 23.06 | 22.51 | 23.05 | 9,293 | +0.48(+2.13%) |
Nov 14, 2012 | 23.58 | 23.58 | 22.50 | 22.57 | 39,422 | -1.06(-4.49%) |
Nov 13, 2012 | 23.84 | 23.84 | 23.61 | 23.63 | 3,510 | -0.30(-1.25%) |
Nov 12, 2012 | 23.56 | 23.94 | 22.85 | 23.93 | 13,552 | +0.43(+1.83%) |
Nov 09, 2012 | 23.60 | 23.86 | 23.50 | 23.50 | 14,583 | -0.39(-1.63%) |
Nov 08, 2012 | 24.13 | 24.14 | 23.89 | 23.89 | 4,930 | -0.07(-0.27%) |
Nov 07, 2012 | 24.31 | 24.38 | 23.86 | 23.96 | 16,715 | -0.60(-2.46%) |
Nov 06, 2012 | 24.60 | 24.68 | 24.53 | 24.56 | 4,100 | +0.06(+0.24%) |
Nov 05, 2012 | 24.65 | 24.65 | 24.41 | 24.50 | 8,837 | -0.01(-0.02%) |
Nov 02, 2012 | 24.93 | 24.93 | 24.51 | 24.51 | 6,221 | -0.38(-1.55%) |