Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.55 | 26.82 | 26.55 | 26.65 | 11,882 | +0.25(+0.95%) |
Jan 30, 2013 | 26.32 | 26.50 | 26.32 | 26.40 | 4,835 | -0.34(-1.27%) |
Jan 29, 2013 | 26.53 | 26.74 | 26.53 | 26.74 | 1,382 | +0.82(+3.16%) |
Jan 28, 2013 | 26.06 | 26.58 | 25.84 | 25.92 | 7,871 | -0.66(-2.48%) |
Jan 25, 2013 | 26.69 | 26.73 | 26.46 | 26.58 | 4,420 | +0.54(+2.07%) |
Jan 24, 2013 | 25.49 | 26.09 | 25.32 | 26.04 | 270,414 | +1.14(+4.58%) |
Jan 23, 2013 | 24.71 | 24.90 | 24.67 | 24.90 | 46,481 | +0.21(+0.85%) |
Jan 22, 2013 | 24.97 | 24.97 | 24.54 | 24.69 | 16,187 | -0.13(-0.52%) |
Jan 18, 2013 | 24.70 | 24.82 | 24.66 | 24.82 | 3,628 | +1.00(+4.20%) |
Jan 17, 2013 | 23.69 | 23.82 | 23.60 | 23.82 | 7,268 | +0.18(+0.78%) |
Jan 16, 2013 | 23.58 | 23.64 | 23.56 | 23.64 | 610 | -0.07(-0.32%) |
Jan 15, 2013 | 23.62 | 23.71 | 23.58 | 23.71 | 804 | -0.31(-1.29%) |
Jan 14, 2013 | 23.67 | 24.02 | 23.67 | 24.02 | 1,300 | +0.34(+1.44%) |
Jan 12, 2013 | 23.67 | 23.70 | 23.67 | 23.68 | 400 | +0.00(+0.00%) |
Jan 11, 2013 | 23.67 | 23.70 | 23.67 | 23.68 | 400 | -0.08(-0.34%) |
Jan 10, 2013 | 23.65 | 23.76 | 23.65 | 23.76 | 2,000 | +0.48(+2.06%) |
Jan 09, 2013 | 23.29 | 23.30 | 23.27 | 23.28 | 1,400 | +0.60(+2.65%) |
Jan 08, 2013 | 22.84 | 22.84 | 22.66 | 22.68 | 2,200 | -0.72(-3.08%) |
Jan 07, 2013 | 23.40 | 23.40 | 23.40 | 23.40 | 400 | -0.64(-2.66%) |
Jan 04, 2013 | 23.90 | 24.04 | 23.90 | 24.04 | 3,157 | -0.15(-0.62%) |
Jan 03, 2013 | 24.25 | 24.26 | 24.10 | 24.19 | 4,424 | -0.06(-0.25%) |
Jan 02, 2013 | 24.01 | 24.25 | 23.55 | 24.25 | 3,001 | +0.70(+2.97%) |
Dec 31, 2012 | 23.28 | 23.55 | 23.28 | 23.55 | 532 | +0.20(+0.86%) |
Dec 28, 2012 | 23.36 | 23.36 | 23.35 | 23.35 | 216 | +1.03(+4.61%) |
Dec 27, 2012 | 22.48 | 22.48 | 22.32 | 22.32 | 600 | +0.22(+1.00%) |
Dec 26, 2012 | 21.92 | 22.10 | 21.92 | 22.10 | 1,300 | +0.12(+0.55%) |
Dec 24, 2012 | 21.64 | 21.98 | 21.64 | 21.98 | 700 | +0.05(+0.23%) |
Dec 21, 2012 | 21.85 | 21.96 | 21.85 | 21.93 | 2,652 | -0.22(-0.99%) |
Dec 20, 2012 | 22.06 | 22.15 | 22.06 | 22.15 | 1,000 | +0.05(+0.23%) |
Dec 19, 2012 | 22.10 | 22.20 | 22.04 | 22.10 | 6,154 | +0.25(+1.14%) |
Dec 18, 2012 | 21.65 | 21.85 | 21.65 | 21.85 | 17,200 | +0.15(+0.69%) |
Dec 17, 2012 | 21.75 | 21.75 | 21.70 | 21.70 | 548 | +0.57(+2.70%) |
Dec 14, 2012 | 21.12 | 21.13 | 21.12 | 21.13 | 588 | +0.42(+2.03%) |
Dec 13, 2012 | 20.80 | 20.80 | 20.71 | 20.71 | 1,052 | +0.05(+0.24%) |
Dec 12, 2012 | 20.54 | 20.72 | 20.51 | 20.66 | 2,777 | +0.49(+2.43%) |
Dec 11, 2012 | 20.18 | 20.23 | 20.11 | 20.17 | 4,012 | +0.22(+1.10%) |
Dec 10, 2012 | 20.10 | 20.10 | 19.95 | 19.95 | 305 | -0.39(-1.92%) |
Dec 07, 2012 | 20.34 | 20.34 | 20.34 | 20.34 | 300 | -0.19(-0.93%) |
Dec 06, 2012 | 20.61 | 20.61 | 20.53 | 20.53 | 2,077 | -0.01(-0.05%) |
Dec 05, 2012 | 20.49 | 20.54 | 20.49 | 20.54 | 308 | +0.04(+0.20%) |
Dec 03, 2012 | 20.50 | 20.50 | 20.50 | 0 | -0.02(-0.10%) | |
Nov 30, 2012 | 20.42 | 20.55 | 20.42 | 20.52 | 8,750 | -0.25(-1.20%) |
Nov 29, 2012 | 20.75 | 20.82 | 20.71 | 20.77 | 2,054 | +0.32(+1.56%) |
Nov 28, 2012 | 20.32 | 20.45 | 20.12 | 20.45 | 2,712 | -0.36(-1.73%) |
Nov 27, 2012 | 21.19 | 21.19 | 20.81 | 20.81 | 19,600 | -0.70(-3.25%) |
Nov 26, 2012 | 21.34 | 21.51 | 21.34 | 21.51 | 1,788 | +0.21(+0.99%) |
Nov 24, 2012 | 21.28 | 21.30 | 21.28 | 21.30 | 200 | +0.00(+0.00%) |
Nov 23, 2012 | 21.28 | 21.30 | 21.28 | 21.30 | 200 | +0.33(+1.57%) |
Nov 21, 2012 | 20.89 | 20.97 | 20.89 | 20.97 | 855 | -0.03(-0.14%) |
Nov 20, 2012 | 20.97 | 21.00 | 20.90 | 21.00 | 3,607 | -0.20(-0.95%) |
Nov 19, 2012 | 21.23 | 21.26 | 21.20 | 21.20 | 1,516 | +0.33(+1.59%) |
Nov 16, 2012 | 20.92 | 21.01 | 20.83 | 20.87 | 2,803 | +0.59(+2.91%) |
Nov 15, 2012 | 20.18 | 20.35 | 20.18 | 20.28 | 4,510 | +0.49(+2.48%) |
Nov 14, 2012 | 19.87 | 20.00 | 19.79 | 19.79 | 4,849 | -0.60(-2.94%) |
Nov 13, 2012 | 20.24 | 20.39 | 20.21 | 20.39 | 6,535 | -0.20(-0.97%) |
Nov 12, 2012 | 20.55 | 20.60 | 20.55 | 20.59 | 1,111 | -0.36(-1.72%) |
Nov 09, 2012 | 20.85 | 20.95 | 20.78 | 20.95 | 8,957 | +0.25(+1.21%) |
Nov 08, 2012 | 20.83 | 20.86 | 20.70 | 20.70 | 5,419 | -0.60(-2.82%) |
Nov 07, 2012 | 21.40 | 21.40 | 21.22 | 21.30 | 3,265 | -0.12(-0.56%) |
Nov 06, 2012 | 21.34 | 21.43 | 21.34 | 21.42 | 2,340 | -0.49(-2.24%) |
Nov 05, 2012 | 21.78 | 22.06 | 21.78 | 21.91 | 3,390 | +0.16(+0.74%) |
Nov 02, 2012 | 22.21 | 22.21 | 21.75 | 21.75 | 136,449 | -0.60(-2.68%) |