Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.98 | 25.14 | 24.86 | 25.04 | 622,391 | +0.10(+0.41%) |
Jan 30, 2013 | 25.09 | 25.22 | 24.78 | 24.94 | 565,322 | -0.27(-1.06%) |
Jan 29, 2013 | 25.29 | 25.32 | 25.11 | 25.21 | 537,133 | -0.12(-0.49%) |
Jan 28, 2013 | 25.28 | 25.38 | 25.10 | 25.33 | 397,620 | +0.02(+0.06%) |
Jan 25, 2013 | 25.52 | 25.56 | 25.16 | 25.32 | 473,580 | -0.15(-0.59%) |
Jan 24, 2013 | 25.58 | 25.64 | 25.27 | 25.47 | 487,317 | -0.04(-0.17%) |
Jan 23, 2013 | 25.52 | 25.62 | 25.35 | 25.51 | 572,972 | +0.02(+0.08%) |
Jan 22, 2013 | 25.33 | 25.51 | 25.20 | 25.49 | 752,489 | +0.22(+0.89%) |
Jan 18, 2013 | 25.06 | 25.27 | 24.87 | 25.26 | 757,440 | +0.28(+1.13%) |
Jan 17, 2013 | 24.63 | 25.24 | 24.58 | 24.98 | 1,214,586 | +0.36(+1.48%) |
Jan 16, 2013 | 24.61 | 24.75 | 24.55 | 24.62 | 1,054,140 | +0.01(+0.02%) |
Jan 15, 2013 | 24.55 | 24.71 | 24.48 | 24.61 | 768,989 | -0.05(-0.20%) |
Jan 14, 2013 | 24.67 | 24.94 | 24.51 | 24.66 | 573,724 | +0.07(+0.28%) |
Jan 11, 2013 | 24.65 | 24.66 | 24.42 | 24.59 | 677,842 | +0.02(+0.09%) |
Jan 10, 2013 | 24.56 | 24.77 | 24.53 | 24.57 | 620,662 | +0.01(+0.04%) |
Jan 09, 2013 | 24.67 | 24.72 | 24.52 | 24.56 | 630,733 | +0.01(+0.04%) |
Jan 08, 2013 | 24.75 | 24.75 | 24.45 | 24.55 | 335,442 | -0.04(-0.15%) |
Jan 07, 2013 | 24.59 | 24.83 | 24.48 | 24.58 | 543,740 | -0.18(-0.73%) |
Jan 04, 2013 | 24.82 | 24.85 | 24.55 | 24.77 | 805,007 | +0.09(+0.35%) |
Jan 03, 2013 | 24.78 | 25.10 | 24.58 | 24.68 | 671,306 | -0.04(-0.15%) |
Jan 02, 2013 | 24.74 | 24.81 | 24.54 | 24.72 | 681,502 | +0.07(+0.30%) |
Dec 31, 2012 | 24.18 | 24.71 | 24.05 | 24.64 | 688,833 | +0.32(+1.30%) |
Dec 28, 2012 | 24.60 | 24.71 | 24.29 | 24.33 | 353,179 | -0.42(-1.68%) |
Dec 27, 2012 | 24.50 | 24.79 | 24.13 | 24.74 | 420,442 | +0.01(+0.02%) |
Dec 26, 2012 | 24.88 | 24.98 | 24.65 | 24.74 | 307,116 | -0.09(-0.34%) |
Dec 24, 2012 | 24.81 | 24.94 | 24.59 | 24.82 | 207,356 | -0.09(-0.34%) |
Dec 21, 2012 | 24.67 | 24.94 | 24.55 | 24.91 | 1,896,059 | +0.17(+0.67%) |
Dec 20, 2012 | 24.66 | 24.93 | 24.60 | 24.74 | 333,960 | +0.06(+0.26%) |
Dec 19, 2012 | 24.63 | 24.76 | 24.51 | 24.68 | 555,394 | +0.12(+0.50%) |
Dec 18, 2012 | 24.40 | 24.64 | 24.37 | 24.56 | 282,963 | +0.17(+0.70%) |
Dec 17, 2012 | 24.28 | 24.42 | 24.21 | 24.39 | 499,737 | +0.11(+0.44%) |
Dec 14, 2012 | 24.21 | 24.37 | 23.86 | 24.28 | 610,938 | +0.13(+0.55%) |
Dec 13, 2012 | 24.26 | 24.29 | 24.01 | 24.15 | 301,160 | -0.06(-0.24%) |
Dec 12, 2012 | 24.41 | 24.44 | 24.14 | 24.20 | 421,541 | -0.18(-0.72%) |
Dec 11, 2012 | 24.65 | 24.66 | 24.26 | 24.38 | 745,001 | -0.20(-0.83%) |
Dec 10, 2012 | 24.86 | 24.96 | 24.52 | 24.58 | 397,678 | -0.20(-0.80%) |
Dec 07, 2012 | 24.62 | 24.94 | 24.44 | 24.78 | 386,172 | +0.20(+0.83%) |
Dec 06, 2012 | 24.48 | 24.66 | 24.32 | 24.58 | 194,484 | +0.06(+0.26%) |
Dec 05, 2012 | 24.62 | 24.64 | 24.32 | 24.51 | 238,236 | -0.07(-0.30%) |
Dec 04, 2012 | 24.38 | 24.75 | 24.33 | 24.59 | 504,664 | +0.35(+1.46%) |
Nov 30, 2012 | 24.25 | 24.46 | 23.96 | 24.24 | 460,123 | +0.06(+0.27%) |
Nov 29, 2012 | 24.04 | 24.20 | 23.87 | 24.17 | 393,395 | +0.32(+1.32%) |
Nov 28, 2012 | 23.64 | 24.00 | 23.48 | 23.86 | 455,881 | +0.21(+0.88%) |
Nov 27, 2012 | 23.95 | 24.03 | 23.62 | 23.65 | 247,652 | -0.26(-1.07%) |
Nov 26, 2012 | 24.06 | 24.34 | 23.76 | 23.90 | 781,887 | -0.16(-0.64%) |
Nov 23, 2012 | 24.01 | 24.17 | 23.87 | 24.06 | 145,635 | +0.18(+0.74%) |
Nov 21, 2012 | 23.94 | 23.95 | 23.67 | 23.88 | 333,831 | +0.02(+0.09%) |
Nov 20, 2012 | 23.55 | 23.90 | 23.24 | 23.86 | 422,787 | +0.26(+1.11%) |
Nov 19, 2012 | 23.38 | 23.69 | 23.28 | 23.60 | 329,816 | +0.36(+1.54%) |
Nov 16, 2012 | 23.00 | 23.33 | 22.68 | 23.24 | 997,430 | +0.21(+0.93%) |
Nov 15, 2012 | 23.03 | 23.30 | 22.71 | 23.03 | 373,633 | -0.07(-0.30%) |
Nov 14, 2012 | 23.65 | 23.84 | 22.99 | 23.10 | 494,231 | -0.20(-0.85%) |
Nov 13, 2012 | 23.27 | 23.49 | 23.13 | 23.30 | 160,953 | -0.10(-0.41%) |