Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.26 | 25.70 | 25.09 | 25.31 | 543,443 | +0.06(+0.26%) |
Jan 30, 2013 | 25.12 | 25.45 | 24.87 | 25.24 | 258,913 | +0.14(+0.58%) |
Jan 29, 2013 | 24.82 | 25.11 | 24.67 | 25.10 | 186,233 | +0.28(+1.12%) |
Jan 28, 2013 | 25.02 | 25.19 | 24.67 | 24.82 | 118,298 | -0.14(-0.56%) |
Jan 25, 2013 | 24.99 | 25.00 | 24.65 | 24.96 | 121,082 | +0.13(+0.54%) |
Jan 24, 2013 | 24.64 | 25.00 | 24.53 | 24.82 | 156,390 | +0.21(+0.85%) |
Jan 23, 2013 | 24.97 | 25.00 | 24.52 | 24.61 | 142,578 | -0.30(-1.21%) |
Jan 22, 2013 | 24.72 | 25.12 | 24.43 | 24.91 | 215,544 | +0.14(+0.56%) |
Jan 18, 2013 | 24.70 | 24.85 | 24.46 | 24.77 | 141,119 | +0.11(+0.46%) |
Jan 17, 2013 | 24.25 | 24.74 | 24.23 | 24.66 | 117,547 | +0.36(+1.48%) |
Jan 16, 2013 | 24.20 | 24.41 | 24.07 | 24.30 | 125,440 | +0.11(+0.44%) |
Jan 15, 2013 | 24.07 | 24.39 | 23.98 | 24.19 | 144,471 | +0.04(+0.18%) |
Jan 14, 2013 | 23.93 | 24.15 | 23.73 | 24.15 | 103,551 | +0.26(+1.10%) |
Jan 11, 2013 | 23.85 | 24.04 | 23.56 | 23.89 | 105,395 | +0.09(+0.38%) |
Jan 10, 2013 | 23.60 | 24.03 | 23.46 | 23.80 | 231,130 | +0.34(+1.44%) |
Jan 09, 2013 | 23.42 | 23.61 | 23.32 | 23.46 | 277,660 | +0.14(+0.60%) |
Jan 08, 2013 | 23.24 | 23.48 | 23.02 | 23.32 | 276,289 | +0.14(+0.60%) |
Jan 07, 2013 | 23.41 | 23.62 | 23.08 | 23.18 | 195,954 | -0.41(-1.73%) |
Jan 04, 2013 | 23.68 | 23.87 | 23.29 | 23.59 | 190,237 | +0.02(+0.09%) |
Jan 03, 2013 | 23.60 | 23.81 | 23.37 | 23.57 | 270,409 | -0.04(-0.16%) |
Jan 02, 2013 | 23.48 | 23.73 | 23.05 | 23.60 | 225,222 | +0.56(+2.42%) |
Dec 31, 2012 | 22.96 | 23.12 | 22.63 | 23.05 | 173,055 | +0.12(+0.54%) |
Dec 28, 2012 | 23.13 | 23.43 | 22.91 | 22.92 | 107,788 | -0.31(-1.32%) |
Dec 27, 2012 | 23.24 | 23.48 | 23.10 | 23.23 | 150,226 | -0.06(-0.28%) |
Dec 26, 2012 | 23.35 | 23.50 | 23.19 | 23.29 | 91,570 | -0.07(-0.32%) |
Dec 24, 2012 | 23.58 | 23.61 | 23.19 | 23.37 | 84,630 | -0.20(-0.86%) |
Dec 21, 2012 | 23.73 | 23.86 | 23.36 | 23.57 | 538,407 | -0.34(-1.43%) |
Dec 20, 2012 | 23.58 | 23.93 | 23.58 | 23.91 | 212,950 | +0.17(+0.72%) |
Dec 19, 2012 | 23.70 | 23.84 | 23.50 | 23.74 | 155,422 | +0.00(+0.00%) |
Dec 18, 2012 | 23.38 | 23.74 | 23.28 | 23.74 | 210,100 | +0.49(+2.12%) |
Dec 17, 2012 | 23.01 | 23.30 | 22.88 | 23.25 | 161,950 | +0.25(+1.07%) |
Dec 14, 2012 | 22.80 | 23.17 | 22.78 | 23.00 | 140,924 | +0.13(+0.58%) |
Dec 13, 2012 | 23.12 | 23.33 | 22.76 | 22.87 | 124,912 | -0.20(-0.88%) |
Dec 12, 2012 | 22.92 | 23.43 | 22.87 | 23.07 | 250,858 | +0.27(+1.20%) |
Dec 11, 2012 | 22.32 | 23.40 | 22.31 | 22.80 | 504,016 | +0.65(+2.92%) |
Dec 10, 2012 | 22.19 | 22.29 | 22.01 | 22.15 | 149,323 | -0.04(-0.17%) |
Dec 07, 2012 | 22.00 | 22.31 | 21.96 | 22.19 | 241,228 | +0.21(+0.97%) |
Dec 06, 2012 | 22.29 | 22.39 | 21.92 | 21.98 | 214,775 | -0.26(-1.18%) |
Dec 05, 2012 | 22.31 | 22.75 | 22.15 | 22.24 | 321,197 | +0.05(+0.22%) |
Dec 04, 2012 | 22.35 | 22.65 | 22.14 | 22.19 | 188,308 | -0.36(-1.61%) |
Nov 30, 2012 | 22.73 | 22.73 | 22.22 | 22.55 | 305,549 | -0.14(-0.64%) |
Nov 29, 2012 | 22.62 | 22.84 | 22.44 | 22.70 | 230,722 | +0.20(+0.90%) |
Nov 28, 2012 | 22.38 | 22.75 | 22.28 | 22.50 | 208,563 | -0.01(-0.02%) |
Nov 27, 2012 | 22.51 | 22.81 | 22.46 | 22.50 | 156,637 | -0.12(-0.54%) |
Nov 26, 2012 | 22.66 | 22.78 | 22.39 | 22.62 | 158,354 | -0.09(-0.38%) |
Nov 23, 2012 | 22.58 | 22.80 | 22.44 | 22.71 | 79,377 | +0.13(+0.57%) |
Nov 21, 2012 | 22.23 | 22.69 | 22.18 | 22.58 | 180,094 | +0.34(+1.54%) |
Nov 20, 2012 | 22.57 | 22.79 | 22.11 | 22.24 | 174,044 | +0.05(+0.22%) |
Nov 19, 2012 | 22.12 | 22.37 | 21.98 | 22.19 | 170,442 | +0.26(+1.19%) |
Nov 16, 2012 | 21.70 | 22.18 | 21.42 | 21.93 | 349,179 | +0.16(+0.71%) |
Nov 15, 2012 | 21.68 | 21.92 | 21.50 | 21.77 | 226,213 | +0.03(+0.15%) |
Nov 14, 2012 | 21.88 | 21.97 | 21.39 | 21.74 | 311,090 | -0.14(-0.66%) |
Nov 13, 2012 | 21.71 | 22.16 | 21.71 | 21.89 | 273,729 | +0.00(+0.00%) |
Nov 12, 2012 | 21.74 | 22.03 | 20.88 | 21.89 | 183,789 | +0.18(+0.84%) |
Nov 09, 2012 | 21.74 | 22.01 | 21.67 | 21.70 | 119,902 | -0.16(-0.73%) |
Nov 08, 2012 | 22.12 | 22.34 | 21.85 | 21.86 | 258,886 | -0.20(-0.92%) |
Nov 07, 2012 | 22.09 | 22.36 | 21.66 | 22.07 | 380,672 | -0.31(-1.39%) |
Nov 06, 2012 | 22.44 | 23.81 | 21.78 | 22.38 | 1,083,924 | +1.07(+5.05%) |
Nov 05, 2012 | 21.32 | 21.46 | 21.14 | 21.30 | 205,793 | -0.09(-0.40%) |
Nov 02, 2012 | 22.13 | 22.29 | 21.29 | 21.39 | 327,039 | -0.67(-3.03%) |