Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.50 | 25.63 | 25.46 | 25.47 | 36,266 | -0.12(-0.47%) |
Jan 30, 2013 | 25.44 | 25.63 | 25.31 | 25.59 | 32,035 | +0.29(+1.15%) |
Jan 29, 2013 | 25.15 | 25.37 | 25.11 | 25.30 | 31,757 | +0.24(+0.96%) |
Jan 28, 2013 | 25.05 | 25.15 | 24.93 | 25.06 | 48,799 | -0.44(-1.73%) |
Jan 25, 2013 | 25.32 | 25.54 | 25.26 | 25.50 | 44,305 | +0.39(+1.55%) |
Jan 24, 2013 | 24.91 | 25.16 | 24.91 | 25.11 | 38,010 | +0.06(+0.24%) |
Jan 23, 2013 | 25.00 | 25.10 | 24.86 | 25.05 | 34,471 | +0.06(+0.24%) |
Jan 22, 2013 | 25.10 | 25.10 | 24.80 | 24.99 | 55,971 | +0.28(+1.13%) |
Jan 18, 2013 | 24.62 | 24.76 | 24.52 | 24.71 | 25,711 | -0.19(-0.76%) |
Jan 17, 2013 | 24.85 | 24.92 | 24.63 | 24.90 | 27,199 | +0.18(+0.73%) |
Jan 16, 2013 | 24.73 | 24.74 | 24.56 | 24.72 | 16,429 | +0.06(+0.24%) |
Jan 15, 2013 | 24.54 | 24.66 | 24.45 | 24.66 | 25,632 | -0.17(-0.68%) |
Jan 14, 2013 | 24.82 | 24.91 | 24.72 | 24.83 | 39,161 | +0.03(+0.12%) |
Jan 12, 2013 | 24.65 | 24.80 | 24.46 | 24.80 | 37,497 | +0.00(+0.00%) |
Jan 11, 2013 | 24.65 | 24.80 | 24.46 | 24.80 | 37,497 | +0.01(+0.04%) |
Jan 10, 2013 | 24.58 | 24.85 | 24.53 | 24.79 | 23,631 | +0.20(+0.81%) |
Jan 09, 2013 | 24.48 | 24.66 | 24.47 | 24.59 | 33,667 | -0.31(-1.24%) |
Jan 08, 2013 | 24.75 | 24.90 | 24.56 | 24.90 | 26,247 | -0.02(-0.08%) |
Jan 07, 2013 | 24.63 | 24.93 | 24.58 | 24.92 | 27,180 | -0.14(-0.56%) |
Jan 04, 2013 | 24.71 | 25.11 | 24.71 | 25.06 | 35,523 | +0.17(+0.68%) |
Jan 03, 2013 | 24.96 | 25.02 | 24.82 | 24.89 | 24,368 | -0.39(-1.54%) |
Jan 02, 2013 | 25.25 | 25.45 | 25.20 | 25.28 | 23,837 | -0.17(-0.67%) |
Dec 31, 2012 | 25.36 | 25.71 | 25.01 | 25.45 | 27,283 | +0.59(+2.37%) |
Dec 28, 2012 | 25.03 | 25.03 | 24.70 | 24.86 | 36,261 | -0.28(-1.11%) |
Dec 27, 2012 | 25.22 | 25.27 | 25.00 | 25.14 | 36,232 | +0.34(+1.37%) |
Dec 26, 2012 | 24.90 | 25.07 | 24.66 | 24.80 | 49,387 | -0.07(-0.28%) |
Dec 24, 2012 | 24.76 | 25.08 | 24.74 | 24.87 | 21,340 | -0.12(-0.48%) |
Dec 21, 2012 | 24.85 | 25.00 | 24.70 | 24.99 | 68,241 | -0.06(-0.24%) |
Dec 20, 2012 | 25.10 | 25.13 | 24.90 | 25.05 | 55,273 | +0.15(+0.60%) |
Dec 19, 2012 | 25.10 | 25.10 | 24.89 | 24.90 | 34,412 | +0.03(+0.12%) |
Dec 18, 2012 | 24.70 | 24.87 | 24.62 | 24.87 | 30,240 | -0.02(-0.08%) |
Dec 17, 2012 | 24.82 | 24.94 | 24.69 | 24.89 | 23,339 | -0.07(-0.28%) |
Dec 14, 2012 | 24.79 | 25.09 | 24.79 | 24.96 | 15,891 | +0.11(+0.44%) |
Dec 13, 2012 | 24.96 | 25.00 | 24.79 | 24.85 | 25,130 | +0.00(+0.00%) |
Dec 12, 2012 | 24.89 | 25.10 | 24.77 | 24.85 | 37,213 | -0.05(-0.20%) |
Dec 11, 2012 | 24.86 | 25.02 | 24.81 | 24.90 | 20,910 | +0.17(+0.69%) |
Dec 10, 2012 | 24.66 | 24.77 | 24.63 | 24.73 | 13,722 | +0.33(+1.35%) |
Dec 07, 2012 | 24.45 | 24.55 | 24.32 | 24.40 | 21,194 | -0.21(-0.85%) |
Dec 06, 2012 | 24.57 | 24.62 | 24.40 | 24.61 | 16,700 | +1.63(+7.09%) |
Nov 16, 2012 | 23.06 | 23.10 | 22.85 | 22.98 | 26,988 | -0.01(-0.04%) |
Nov 15, 2012 | 23.21 | 23.21 | 22.97 | 22.99 | 17,958 | +0.06(+0.26%) |
Nov 14, 2012 | 23.11 | 23.20 | 22.92 | 22.93 | 22,742 | -0.15(-0.65%) |
Nov 13, 2012 | 23.01 | 23.25 | 23.01 | 23.08 | 22,621 | -0.07(-0.30%) |
Nov 12, 2012 | 23.20 | 23.25 | 23.07 | 23.15 | 131,722 | +0.00(+0.00%) |
Nov 09, 2012 | 23.08 | 23.36 | 23.08 | 23.15 | 223,399 | +0.16(+0.70%) |
Nov 08, 2012 | 23.18 | 23.22 | 22.95 | 22.99 | 53,079 | -0.12(-0.52%) |
Nov 07, 2012 | 23.06 | 23.20 | 22.99 | 23.11 | 30,237 | -0.52(-2.20%) |
Nov 06, 2012 | 23.52 | 23.78 | 23.52 | 23.63 | 29,538 | +0.27(+1.16%) |
Nov 05, 2012 | 23.29 | 23.45 | 23.27 | 23.36 | 32,165 | -0.25(-1.06%) |
Nov 02, 2012 | 23.87 | 23.87 | 23.61 | 23.61 | 33,326 | -0.30(-1.25%) |