Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.81 | 24.96 | 24.68 | 24.87 | 626,749 | +0.10(+0.41%) |
Jan 30, 2013 | 24.91 | 25.05 | 24.60 | 24.77 | 569,281 | -0.27(-1.06%) |
Jan 29, 2013 | 25.12 | 25.14 | 24.94 | 25.03 | 540,894 | -0.12(-0.49%) |
Jan 28, 2013 | 25.11 | 25.20 | 24.93 | 25.16 | 400,404 | +0.02(+0.06%) |
Jan 25, 2013 | 25.34 | 25.38 | 24.99 | 25.14 | 476,896 | -0.15(-0.59%) |
Jan 24, 2013 | 25.40 | 25.46 | 25.09 | 25.29 | 490,729 | -0.04(-0.17%) |
Jan 23, 2013 | 25.34 | 25.44 | 25.18 | 25.33 | 576,983 | +0.02(+0.08%) |
Jan 22, 2013 | 25.15 | 25.33 | 25.03 | 25.31 | 757,758 | +0.22(+0.89%) |
Jan 18, 2013 | 24.88 | 25.10 | 24.69 | 25.09 | 762,743 | +0.28(+1.13%) |
Jan 17, 2013 | 24.45 | 25.07 | 24.41 | 24.81 | 1,223,090 | +0.36(+1.48%) |
Jan 16, 2013 | 24.44 | 24.58 | 24.38 | 24.44 | 1,061,521 | +0.01(+0.02%) |
Jan 15, 2013 | 24.38 | 24.54 | 24.31 | 24.44 | 774,373 | -0.05(-0.20%) |
Jan 14, 2013 | 24.50 | 24.76 | 24.34 | 24.49 | 577,741 | +0.07(+0.28%) |
Jan 11, 2013 | 24.48 | 24.49 | 24.25 | 24.42 | 682,588 | +0.02(+0.09%) |
Jan 10, 2013 | 24.39 | 24.60 | 24.36 | 24.40 | 625,008 | +0.01(+0.04%) |
Jan 09, 2013 | 24.50 | 24.55 | 24.35 | 24.39 | 635,149 | +0.01(+0.04%) |
Jan 08, 2013 | 24.58 | 24.58 | 24.28 | 24.38 | 337,791 | -0.04(-0.15%) |
Jan 07, 2013 | 24.42 | 24.66 | 24.31 | 24.41 | 547,547 | -0.18(-0.73%) |
Jan 04, 2013 | 24.65 | 24.68 | 24.38 | 24.59 | 810,644 | +0.08(+0.35%) |
Jan 03, 2013 | 24.60 | 24.93 | 24.41 | 24.51 | 676,006 | -0.04(-0.15%) |
Jan 02, 2013 | 24.57 | 24.64 | 24.37 | 24.55 | 686,274 | +0.07(+0.30%) |
Dec 31, 2012 | 24.01 | 24.54 | 23.88 | 24.47 | 693,656 | +0.31(+1.30%) |
Dec 28, 2012 | 24.43 | 24.54 | 24.13 | 24.16 | 355,652 | -0.41(-1.68%) |
Dec 27, 2012 | 24.33 | 24.62 | 23.96 | 24.57 | 423,386 | +0.01(+0.02%) |
Dec 26, 2012 | 24.71 | 24.81 | 24.48 | 24.57 | 309,267 | -0.08(-0.34%) |
Dec 24, 2012 | 24.64 | 24.76 | 24.42 | 24.65 | 208,808 | -0.08(-0.34%) |
Dec 21, 2012 | 24.50 | 24.76 | 24.38 | 24.74 | 1,909,334 | +0.16(+0.67%) |
Dec 20, 2012 | 24.49 | 24.75 | 24.43 | 24.57 | 336,299 | +0.06(+0.26%) |
Dec 19, 2012 | 24.45 | 24.59 | 24.34 | 24.51 | 559,283 | +0.12(+0.50%) |
Dec 18, 2012 | 24.23 | 24.47 | 24.20 | 24.39 | 284,944 | +0.17(+0.70%) |
Dec 17, 2012 | 24.12 | 24.25 | 24.05 | 24.22 | 503,236 | +0.11(+0.44%) |
Dec 14, 2012 | 24.04 | 24.20 | 23.70 | 24.11 | 615,216 | +0.13(+0.55%) |
Dec 13, 2012 | 24.09 | 24.13 | 23.84 | 23.98 | 303,269 | -0.06(-0.24%) |
Dec 12, 2012 | 24.24 | 24.27 | 23.97 | 24.04 | 424,492 | -0.18(-0.72%) |
Dec 11, 2012 | 24.48 | 24.49 | 24.09 | 24.21 | 750,217 | -0.20(-0.83%) |
Dec 10, 2012 | 24.69 | 24.78 | 24.35 | 24.41 | 400,462 | -0.20(-0.80%) |
Dec 07, 2012 | 24.45 | 24.76 | 24.27 | 24.61 | 388,876 | +0.20(+0.83%) |
Dec 06, 2012 | 24.31 | 24.49 | 24.15 | 24.41 | 195,846 | +0.06(+0.26%) |
Dec 05, 2012 | 24.44 | 24.47 | 24.15 | 24.34 | 239,904 | -0.07(-0.30%) |
Dec 04, 2012 | 24.21 | 24.58 | 24.16 | 24.42 | 508,198 | +0.35(+1.46%) |
Nov 30, 2012 | 24.08 | 24.29 | 23.80 | 24.07 | 463,344 | +0.06(+0.27%) |
Nov 29, 2012 | 23.87 | 24.04 | 23.70 | 24.00 | 396,149 | +0.31(+1.32%) |
Nov 28, 2012 | 23.47 | 23.83 | 23.32 | 23.69 | 459,073 | +0.21(+0.88%) |
Nov 27, 2012 | 23.78 | 23.86 | 23.46 | 23.48 | 249,386 | -0.25(-1.07%) |
Nov 26, 2012 | 23.89 | 24.17 | 23.59 | 23.74 | 787,362 | -0.15(-0.64%) |
Nov 23, 2012 | 23.84 | 24.00 | 23.71 | 23.89 | 146,655 | +0.18(+0.74%) |
Nov 21, 2012 | 23.78 | 23.78 | 23.51 | 23.72 | 336,169 | +0.02(+0.09%) |
Nov 20, 2012 | 23.38 | 23.74 | 23.08 | 23.70 | 425,747 | +0.26(+1.11%) |
Nov 19, 2012 | 23.21 | 23.52 | 23.12 | 23.44 | 332,125 | +0.36(+1.54%) |
Nov 16, 2012 | 22.84 | 23.17 | 22.52 | 23.08 | 1,004,414 | +0.21(+0.93%) |
Nov 15, 2012 | 22.87 | 23.13 | 22.55 | 22.87 | 376,249 | -0.07(-0.30%) |
Nov 14, 2012 | 23.49 | 23.67 | 22.83 | 22.94 | 497,691 | -0.20(-0.85%) |
Nov 13, 2012 | 23.11 | 23.33 | 22.97 | 23.13 | 162,080 | -0.10(-0.41%) |