Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.06 | 24.25 | 23.96 | 24.19 | 221,528 | +0.18(+0.73%) |
Jan 30, 2013 | 24.26 | 24.32 | 23.92 | 24.02 | 262,662 | -0.27(-1.13%) |
Jan 29, 2013 | 24.46 | 24.46 | 24.23 | 24.29 | 357,211 | -0.19(-0.78%) |
Jan 28, 2013 | 24.63 | 24.73 | 24.35 | 24.48 | 274,866 | -0.14(-0.58%) |
Jan 25, 2013 | 24.73 | 24.82 | 24.35 | 24.62 | 407,792 | +0.00(+0.00%) |
Jan 24, 2013 | 24.17 | 24.63 | 24.17 | 24.62 | 276,489 | +0.43(+1.79%) |
Jan 23, 2013 | 24.45 | 24.45 | 24.17 | 24.19 | 189,440 | -0.33(-1.36%) |
Jan 22, 2013 | 24.42 | 24.67 | 24.17 | 24.52 | 465,139 | -0.04(-0.17%) |
Jan 18, 2013 | 24.27 | 24.72 | 24.27 | 24.57 | 657,940 | +0.35(+1.45%) |
Jan 17, 2013 | 24.01 | 24.32 | 23.96 | 24.22 | 290,526 | +0.33(+1.40%) |
Jan 16, 2013 | 23.84 | 24.17 | 23.74 | 23.88 | 294,067 | -0.08(-0.31%) |
Jan 15, 2013 | 23.73 | 24.06 | 23.62 | 23.96 | 356,867 | +0.12(+0.49%) |
Jan 14, 2013 | 24.00 | 24.07 | 23.78 | 23.84 | 213,878 | -0.15(-0.63%) |
Jan 11, 2013 | 24.04 | 24.11 | 23.71 | 23.99 | 313,321 | +0.04(+0.17%) |
Jan 10, 2013 | 24.10 | 24.10 | 23.88 | 23.95 | 207,483 | -0.04(-0.17%) |
Jan 09, 2013 | 24.05 | 24.17 | 23.78 | 23.99 | 221,373 | +0.05(+0.21%) |
Jan 08, 2013 | 24.07 | 24.16 | 23.85 | 23.94 | 283,969 | -0.22(-0.93%) |
Jan 07, 2013 | 24.17 | 24.42 | 24.02 | 24.17 | 302,683 | -0.18(-0.75%) |
Jan 04, 2013 | 24.42 | 24.47 | 24.22 | 24.35 | 308,376 | +0.03(+0.10%) |
Jan 03, 2013 | 24.30 | 24.56 | 24.24 | 24.32 | 311,487 | +0.09(+0.38%) |
Jan 02, 2013 | 24.08 | 24.27 | 23.89 | 24.23 | 434,069 | +0.40(+1.68%) |
Dec 31, 2012 | 23.76 | 23.95 | 23.54 | 23.83 | 452,511 | +0.17(+0.70%) |
Dec 28, 2012 | 23.69 | 23.98 | 23.37 | 23.67 | 296,927 | -0.16(-0.66%) |
Dec 27, 2012 | 23.81 | 24.17 | 23.49 | 23.82 | 246,670 | -0.03(-0.14%) |
Dec 26, 2012 | 23.96 | 24.22 | 23.72 | 23.86 | 423,740 | -0.01(-0.03%) |
Dec 24, 2012 | 23.96 | 24.07 | 23.62 | 23.87 | 231,133 | -0.09(-0.38%) |
Dec 21, 2012 | 23.79 | 24.02 | 23.38 | 23.96 | 1,300,751 | -0.12(-0.52%) |
Dec 20, 2012 | 24.15 | 24.15 | 23.90 | 24.08 | 617,076 | -0.01(-0.03%) |
Dec 19, 2012 | 24.18 | 24.27 | 24.04 | 24.09 | 626,016 | -0.07(-0.28%) |
Dec 18, 2012 | 24.14 | 24.53 | 23.99 | 24.16 | 682,611 | +0.10(+0.42%) |
Dec 17, 2012 | 23.67 | 24.07 | 23.54 | 24.06 | 726,499 | +0.43(+1.83%) |
Dec 14, 2012 | 23.06 | 23.71 | 23.05 | 23.62 | 665,928 | +0.46(+1.98%) |
Dec 13, 2012 | 23.09 | 23.26 | 22.94 | 23.17 | 167,518 | +0.12(+0.54%) |
Dec 12, 2012 | 23.19 | 23.23 | 22.98 | 23.04 | 302,180 | -0.10(-0.43%) |
Dec 11, 2012 | 23.15 | 23.30 | 23.01 | 23.14 | 218,881 | +0.04(+0.18%) |
Dec 10, 2012 | 23.10 | 23.24 | 22.92 | 23.10 | 227,972 | +0.02(+0.07%) |
Dec 07, 2012 | 23.07 | 23.17 | 22.91 | 23.08 | 324,635 | +0.15(+0.65%) |
Dec 06, 2012 | 22.71 | 23.06 | 22.71 | 22.93 | 222,317 | +0.07(+0.33%) |
Dec 05, 2012 | 22.82 | 22.97 | 22.67 | 22.86 | 295,679 | +0.14(+0.62%) |
Dec 04, 2012 | 22.88 | 22.97 | 22.42 | 22.72 | 510,526 | -0.24(-1.05%) |
Nov 30, 2012 | 23.06 | 23.35 | 22.90 | 22.96 | 1,027,137 | -0.30(-1.29%) |
Nov 29, 2012 | 23.22 | 23.34 | 23.08 | 23.26 | 315,724 | +0.12(+0.50%) |
Nov 28, 2012 | 22.73 | 23.19 | 22.67 | 23.14 | 481,270 | +0.43(+1.87%) |
Nov 27, 2012 | 22.75 | 23.04 | 22.55 | 22.72 | 395,379 | -0.19(-0.84%) |
Nov 26, 2012 | 22.56 | 22.92 | 22.47 | 22.91 | 553,895 | +0.29(+1.29%) |
Nov 23, 2012 | 22.65 | 22.70 | 22.48 | 22.62 | 227,243 | +0.10(+0.44%) |
Nov 21, 2012 | 21.77 | 22.62 | 21.77 | 22.52 | 466,347 | +0.71(+3.25%) |
Nov 20, 2012 | 21.67 | 22.02 | 21.44 | 21.81 | 1,826,684 | -0.07(-0.34%) |
Nov 19, 2012 | 20.99 | 21.96 | 20.99 | 21.88 | 951,555 | +1.02(+4.91%) |
Nov 16, 2012 | 20.88 | 21.07 | 20.59 | 20.86 | 471,224 | -0.06(-0.28%) |
Nov 15, 2012 | 20.91 | 21.23 | 20.59 | 20.92 | 402,100 | +0.07(+0.36%) |
Nov 14, 2012 | 21.20 | 22.06 | 20.77 | 20.84 | 677,839 | -0.11(-0.52%) |
Nov 13, 2012 | 20.87 | 21.15 | 20.87 | 20.95 | 173,272 | +0.01(+0.04%) |
Nov 12, 2012 | 21.17 | 22.37 | 20.87 | 20.94 | 184,001 | -0.21(-0.98%) |
Nov 09, 2012 | 21.06 | 21.36 | 20.88 | 21.15 | 225,685 | -0.03(-0.16%) |
Nov 08, 2012 | 21.32 | 21.34 | 20.92 | 21.18 | 601,600 | -0.23(-1.05%) |
Nov 07, 2012 | 21.77 | 21.84 | 21.38 | 21.41 | 343,357 | -0.53(-2.43%) |
Nov 06, 2012 | 21.73 | 21.99 | 21.73 | 21.94 | 683,171 | +0.17(+0.77%) |
Nov 05, 2012 | 21.67 | 21.82 | 21.59 | 21.77 | 122,843 | +0.07(+0.31%) |
Nov 02, 2012 | 22.12 | 22.38 | 21.69 | 21.71 | 188,818 | -0.20(-0.91%) |