Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.97 | 25.09 | 24.72 | 24.75 | 2,148,349 | -0.02(-0.10%) |
Jan 30, 2013 | 24.60 | 24.83 | 24.57 | 24.78 | 4,692,001 | -0.09(-0.38%) |
Jan 29, 2013 | 25.70 | 25.84 | 24.71 | 24.87 | 8,191,178 | -0.82(-3.20%) |
Jan 28, 2013 | 25.78 | 25.82 | 25.60 | 25.70 | 503,705 | +0.01(+0.06%) |
Jan 25, 2013 | 25.63 | 25.74 | 25.53 | 25.68 | 878,652 | +0.12(+0.47%) |
Jan 24, 2013 | 25.55 | 25.69 | 25.50 | 25.56 | 907,971 | -0.05(-0.19%) |
Jan 23, 2013 | 25.57 | 25.71 | 25.50 | 25.61 | 726,183 | -0.04(-0.17%) |
Jan 22, 2013 | 25.58 | 25.68 | 25.49 | 25.66 | 1,952,621 | +0.05(+0.21%) |
Jan 18, 2013 | 25.52 | 25.62 | 25.35 | 25.60 | 1,215,362 | -0.24(-0.92%) |
Jan 17, 2013 | 25.75 | 25.91 | 25.71 | 25.84 | 587,131 | +0.37(+1.44%) |
Jan 16, 2013 | 25.45 | 25.54 | 25.40 | 25.47 | 525,872 | -0.08(-0.31%) |
Jan 15, 2013 | 25.34 | 25.57 | 25.31 | 25.55 | 657,574 | +0.11(+0.45%) |
Jan 14, 2013 | 25.32 | 25.49 | 25.21 | 25.44 | 703,239 | -0.13(-0.52%) |
Jan 11, 2013 | 25.65 | 25.65 | 25.45 | 25.57 | 903,195 | +0.22(+0.86%) |
Jan 10, 2013 | 25.22 | 25.40 | 25.16 | 25.35 | 829,503 | +0.51(+2.04%) |
Jan 09, 2013 | 24.65 | 24.85 | 24.62 | 24.85 | 1,813,335 | +0.33(+1.36%) |
Jan 08, 2013 | 24.50 | 24.53 | 24.34 | 24.52 | 892,164 | +0.09(+0.37%) |
Jan 07, 2013 | 24.24 | 24.46 | 24.19 | 24.43 | 882,928 | -0.36(-1.46%) |
Jan 04, 2013 | 24.50 | 24.81 | 24.49 | 24.79 | 814,543 | +0.29(+1.19%) |
Jan 03, 2013 | 24.53 | 24.68 | 24.47 | 24.50 | 1,392,429 | -0.32(-1.30%) |
Jan 02, 2013 | 24.78 | 24.85 | 24.67 | 24.82 | 1,743,794 | +0.45(+1.85%) |
Dec 31, 2012 | 24.20 | 24.44 | 24.03 | 24.37 | 993,961 | +0.34(+1.40%) |
Dec 28, 2012 | 24.17 | 24.21 | 23.95 | 24.03 | 645,837 | -0.37(-1.52%) |
Dec 27, 2012 | 24.52 | 24.52 | 24.23 | 24.40 | 804,373 | +0.13(+0.53%) |
Dec 26, 2012 | 24.37 | 24.39 | 24.14 | 24.27 | 403,201 | +0.03(+0.14%) |
Dec 24, 2012 | 24.20 | 24.38 | 24.18 | 24.24 | 330,182 | -0.10(-0.41%) |
Dec 21, 2012 | 24.16 | 24.34 | 24.11 | 24.34 | 898,588 | -0.05(-0.22%) |
Dec 20, 2012 | 24.37 | 24.45 | 24.20 | 24.39 | 1,221,998 | +0.07(+0.29%) |
Dec 19, 2012 | 24.41 | 24.45 | 24.26 | 24.32 | 2,010,148 | +0.25(+1.03%) |
Dec 18, 2012 | 23.87 | 24.08 | 23.84 | 24.08 | 877,119 | +0.15(+0.64%) |
Dec 17, 2012 | 23.69 | 23.95 | 23.68 | 23.92 | 1,012,405 | +0.21(+0.88%) |
Dec 14, 2012 | 23.57 | 23.76 | 23.53 | 23.71 | 931,936 | +0.31(+1.33%) |
Dec 13, 2012 | 23.46 | 23.54 | 23.32 | 23.40 | 822,435 | -0.07(-0.30%) |
Dec 12, 2012 | 23.43 | 23.61 | 23.36 | 23.47 | 1,777,452 | +0.26(+1.11%) |
Dec 11, 2012 | 23.05 | 23.23 | 23.03 | 23.21 | 1,452,619 | +0.22(+0.95%) |
Dec 10, 2012 | 22.69 | 23.01 | 22.68 | 22.99 | 1,843,149 | +0.08(+0.35%) |
Dec 07, 2012 | 22.77 | 22.91 | 22.62 | 22.91 | 1,010,920 | -0.17(-0.73%) |
Dec 06, 2012 | 22.97 | 23.09 | 22.85 | 23.08 | 1,460,711 | -0.29(-1.25%) |
Dec 05, 2012 | 23.54 | 23.64 | 23.15 | 23.38 | 4,974,532 | -0.34(-1.42%) |
Dec 04, 2012 | 23.53 | 23.75 | 23.48 | 23.71 | 2,464,576 | +0.20(+0.84%) |
Nov 30, 2012 | 23.58 | 23.70 | 23.39 | 23.51 | 639,348 | -0.03(-0.15%) |
Nov 29, 2012 | 23.42 | 23.56 | 23.36 | 23.55 | 3,685,056 | +0.43(+1.87%) |
Nov 28, 2012 | 22.78 | 23.14 | 22.71 | 23.12 | 1,227,878 | +0.29(+1.28%) |
Nov 27, 2012 | 22.82 | 22.89 | 22.71 | 22.83 | 714,192 | -0.21(-0.93%) |
Nov 26, 2012 | 22.93 | 23.04 | 22.86 | 23.04 | 747,505 | -0.15(-0.66%) |
Nov 23, 2012 | 23.07 | 23.20 | 23.05 | 23.19 | 358,508 | +0.53(+2.34%) |
Nov 21, 2012 | 22.65 | 22.67 | 22.57 | 22.66 | 417,923 | +0.15(+0.68%) |
Nov 20, 2012 | 22.38 | 22.57 | 22.31 | 22.51 | 883,420 | +0.08(+0.35%) |
Nov 19, 2012 | 22.06 | 22.44 | 22.04 | 22.43 | 864,630 | +0.67(+3.08%) |
Nov 16, 2012 | 21.85 | 21.87 | 21.55 | 21.76 | 1,240,028 | -0.23(-1.04%) |
Nov 15, 2012 | 22.09 | 22.22 | 21.94 | 21.99 | 1,316,133 | +0.14(+0.66%) |
Nov 14, 2012 | 22.13 | 22.17 | 21.79 | 21.84 | 1,079,598 | -0.04(-0.18%) |
Nov 13, 2012 | 21.77 | 22.14 | 21.72 | 21.88 | 1,048,358 | -0.13(-0.59%) |
Nov 12, 2012 | 22.08 | 22.09 | 21.89 | 22.01 | 594,082 | +0.12(+0.54%) |
Nov 09, 2012 | 21.86 | 22.07 | 21.84 | 21.89 | 806,118 | +0.05(+0.25%) |
Nov 08, 2012 | 22.06 | 22.23 | 21.84 | 21.84 | 991,228 | -0.38(-1.72%) |
Nov 07, 2012 | 22.28 | 22.31 | 22.04 | 22.22 | 1,383,025 | -0.49(-2.16%) |
Nov 06, 2012 | 22.46 | 22.74 | 22.33 | 22.71 | 674,003 | +0.38(+1.69%) |
Nov 05, 2012 | 22.31 | 22.38 | 22.20 | 22.33 | 1,482,618 | -0.29(-1.29%) |
Nov 02, 2012 | 22.86 | 22.87 | 22.57 | 22.63 | 2,014,249 | -0.25(-1.08%) |