Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.86 | 24.95 | 24.78 | 24.90 | 5,345 | +0.06(+0.23%) |
Jan 30, 2013 | 25.09 | 25.12 | 24.84 | 24.84 | 7,924 | -0.27(-1.08%) |
Jan 29, 2013 | 25.22 | 25.22 | 24.93 | 25.11 | 9,400 | +0.27(+1.09%) |
Jan 28, 2013 | 24.76 | 24.87 | 24.68 | 24.84 | 38,963 | -0.08(-0.33%) |
Jan 25, 2013 | 24.97 | 25.02 | 24.77 | 24.93 | 5,629 | +0.06(+0.23%) |
Jan 24, 2013 | 24.59 | 24.93 | 24.59 | 24.87 | 19,284 | +0.16(+0.66%) |
Jan 23, 2013 | 24.75 | 24.75 | 24.62 | 24.70 | 8,441 | -0.06(-0.23%) |
Jan 22, 2013 | 24.87 | 24.88 | 24.71 | 24.76 | 19,150 | -0.25(-0.98%) |
Jan 18, 2013 | 25.09 | 25.18 | 24.86 | 25.01 | 64,416 | +0.02(+0.10%) |
Jan 17, 2013 | 24.73 | 25.01 | 24.73 | 24.98 | 42,836 | +0.37(+1.50%) |
Jan 16, 2013 | 24.73 | 24.75 | 24.50 | 24.61 | 53,840 | -0.29(-1.18%) |
Jan 15, 2013 | 24.73 | 25.20 | 24.73 | 24.91 | 19,235 | -0.11(-0.43%) |
Jan 14, 2013 | 24.99 | 25.04 | 24.89 | 25.02 | 19,637 | +0.23(+0.92%) |
Jan 11, 2013 | 24.78 | 24.79 | 24.67 | 24.79 | 13,136 | +0.11(+0.46%) |
Jan 10, 2013 | 24.39 | 24.70 | 24.39 | 24.67 | 28,247 | +0.51(+2.10%) |
Jan 09, 2013 | 23.94 | 24.19 | 23.94 | 24.16 | 9,136 | +0.33(+1.40%) |
Jan 08, 2013 | 23.99 | 23.99 | 23.67 | 23.83 | 14,599 | -0.41(-1.68%) |
Jan 07, 2013 | 24.18 | 24.25 | 24.01 | 24.24 | 38,046 | -0.13(-0.54%) |
Jan 04, 2013 | 24.27 | 24.39 | 24.14 | 24.37 | 12,904 | +0.21(+0.88%) |
Jan 03, 2013 | 24.23 | 24.30 | 24.12 | 24.16 | 19,207 | +0.01(+0.03%) |
Jan 02, 2013 | 24.12 | 24.23 | 24.07 | 24.15 | 12,591 | +0.29(+1.20%) |
Dec 31, 2012 | 23.57 | 23.93 | 23.57 | 23.86 | 5,315 | +0.31(+1.33%) |
Dec 28, 2012 | 23.54 | 23.55 | 23.50 | 23.55 | 1,671 | -0.03(-0.12%) |
Dec 27, 2012 | 23.39 | 23.59 | 23.30 | 23.58 | 2,253 | +0.31(+1.33%) |
Dec 26, 2012 | 23.49 | 23.49 | 23.27 | 23.27 | 784 | -0.15(-0.62%) |
Dec 24, 2012 | 23.41 | 23.41 | 23.41 | 23.41 | 342 | +0.29(+1.24%) |
Dec 21, 2012 | 22.95 | 23.14 | 22.91 | 23.12 | 43,045 | -0.25(-1.05%) |
Dec 20, 2012 | 23.35 | 23.37 | 22.51 | 23.37 | 9,137 | -0.06(-0.24%) |
Dec 19, 2012 | 23.49 | 23.49 | 23.35 | 23.43 | 73,016 | +0.31(+1.33%) |
Dec 18, 2012 | 23.12 | 23.12 | 23.12 | 23.12 | 122 | +0.31(+1.35%) |
Dec 17, 2012 | 22.83 | 22.85 | 22.77 | 22.81 | 5,436 | +0.08(+0.36%) |
Dec 14, 2012 | 22.73 | 22.73 | 22.73 | 22.73 | 122 | +0.29(+1.28%) |
Dec 13, 2012 | 22.64 | 22.64 | 22.45 | 22.45 | 732 | -0.21(-0.94%) |
Dec 12, 2012 | 22.61 | 22.68 | 22.61 | 22.66 | 2,638 | +0.23(+1.02%) |
Dec 11, 2012 | 22.43 | 22.51 | 22.43 | 22.43 | 18,095 | +0.34(+1.56%) |
Dec 10, 2012 | 22.20 | 22.20 | 22.09 | 22.09 | 1,618 | -0.11(-0.48%) |
Dec 07, 2012 | 22.01 | 22.19 | 22.01 | 22.19 | 855 | +0.12(+0.56%) |
Dec 06, 2012 | 22.08 | 22.08 | 21.97 | 22.07 | 1,710 | -0.01(-0.04%) |
Dec 05, 2012 | 22.02 | 22.24 | 21.90 | 22.08 | 11,594 | +0.06(+0.26%) |
Dec 04, 2012 | 22.03 | 22.03 | 22.02 | 22.02 | 763 | -0.02(-0.11%) |
Nov 30, 2012 | 22.06 | 22.06 | 22.04 | 22.04 | 488 | -0.02(-0.11%) |
Nov 29, 2012 | 21.95 | 22.13 | 21.95 | 22.07 | 17,959 | +0.46(+2.12%) |
Nov 28, 2012 | 21.41 | 21.65 | 21.24 | 21.61 | 8,551 | +0.14(+0.65%) |
Nov 27, 2012 | 21.66 | 21.66 | 21.45 | 21.47 | 4,346 | -0.29(-1.34%) |
Nov 26, 2012 | 21.77 | 21.77 | 21.56 | 21.76 | 2,648 | +0.23(+1.08%) |
Nov 23, 2012 | 21.51 | 21.53 | 21.51 | 21.53 | 3,970 | +0.33(+1.54%) |
Nov 21, 2012 | 21.19 | 21.20 | 21.18 | 21.20 | 6,596 | +0.27(+1.29%) |
Nov 20, 2012 | 20.90 | 20.97 | 20.90 | 20.93 | 3,787 | -0.13(-0.62%) |
Nov 19, 2012 | 20.79 | 21.16 | 20.79 | 21.06 | 7,856 | +0.69(+3.37%) |
Nov 16, 2012 | 20.37 | 20.37 | 20.37 | 20.37 | 244 | +0.20(+0.97%) |
Nov 15, 2012 | 20.06 | 20.33 | 20.06 | 20.18 | 4,127 | +0.29(+1.44%) |
Nov 14, 2012 | 20.04 | 20.15 | 19.89 | 19.89 | 1,594 | -0.26(-1.30%) |
Nov 13, 2012 | 20.21 | 20.21 | 20.15 | 20.15 | 488 | -0.11(-0.53%) |
Nov 12, 2012 | 20.49 | 20.49 | 20.24 | 20.26 | 732 | -0.11(-0.52%) |
Nov 09, 2012 | 20.17 | 20.45 | 20.17 | 20.37 | 7,189 | -0.02(-0.08%) |
Nov 08, 2012 | 20.50 | 20.50 | 20.38 | 20.38 | 2,901 | -0.11(-0.56%) |
Nov 07, 2012 | 20.81 | 20.81 | 20.50 | 20.50 | 4,397 | -0.46(-2.19%) |
Nov 06, 2012 | 20.87 | 20.98 | 20.85 | 20.96 | 6,177 | +0.16(+0.79%) |
Nov 05, 2012 | 20.55 | 20.80 | 20.55 | 20.79 | 5,391 | +0.20(+0.99%) |
Nov 02, 2012 | 20.87 | 20.87 | 20.59 | 20.59 | 2,553 | -0.22(-1.06%) |