Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.15 | 27.16 | 27.01 | 27.15 | 43,892 | -0.11(-0.40%) |
Jan 30, 2013 | 27.30 | 27.30 | 27.10 | 27.26 | 23,655 | +0.14(+0.52%) |
Jan 29, 2013 | 27.11 | 27.16 | 26.96 | 27.12 | 1,368 | +0.17(+0.63%) |
Jan 28, 2013 | 27.10 | 27.10 | 26.89 | 26.95 | 1,991 | +0.06(+0.22%) |
Jan 25, 2013 | 27.00 | 27.04 | 26.77 | 26.89 | 14,599 | +0.01(+0.04%) |
Jan 24, 2013 | 27.06 | 27.06 | 26.70 | 26.88 | 24,628 | -0.16(-0.59%) |
Jan 23, 2013 | 27.24 | 27.24 | 26.95 | 27.04 | 181,885 | -0.16(-0.59%) |
Jan 22, 2013 | 27.20 | 27.22 | 27.11 | 27.20 | 20,147 | -0.09(-0.33%) |
Jan 18, 2013 | 26.98 | 27.29 | 26.97 | 27.29 | 53,564 | +0.24(+0.89%) |
Jan 17, 2013 | 26.85 | 27.07 | 26.85 | 27.05 | 93,979 | +0.41(+1.54%) |
Jan 16, 2013 | 26.63 | 26.64 | 26.31 | 26.64 | 85,665 | -0.14(-0.52%) |
Jan 15, 2013 | 26.71 | 26.78 | 26.64 | 26.78 | 101,375 | +0.10(+0.37%) |
Jan 14, 2013 | 26.82 | 26.82 | 26.64 | 26.68 | 1,731 | +0.44(+1.68%) |
Jan 11, 2013 | 26.45 | 26.45 | 26.11 | 26.24 | 169,940 | -0.17(-0.64%) |
Jan 10, 2013 | 26.31 | 26.43 | 26.22 | 26.41 | 25,977 | +0.14(+0.53%) |
Jan 09, 2013 | 26.23 | 26.29 | 26.18 | 26.27 | 40,882 | +0.08(+0.31%) |
Jan 08, 2013 | 26.37 | 26.37 | 26.12 | 26.19 | 176,036 | +0.07(+0.27%) |
Jan 07, 2013 | 26.22 | 26.22 | 25.94 | 26.12 | 30,347 | -0.36(-1.36%) |
Jan 04, 2013 | 26.40 | 26.48 | 26.29 | 26.48 | 7,065 | -0.13(-0.49%) |
Jan 03, 2013 | 26.58 | 26.74 | 26.52 | 26.61 | 59,968 | -0.11(-0.41%) |
Jan 02, 2013 | 26.74 | 26.74 | 26.53 | 26.72 | 26,688 | +0.49(+1.87%) |
Dec 31, 2012 | 26.01 | 26.23 | 25.64 | 26.23 | 105,961 | +0.49(+1.90%) |
Dec 28, 2012 | 25.86 | 26.01 | 25.74 | 25.74 | 310,287 | -0.74(-2.79%) |
Dec 27, 2012 | 25.91 | 26.48 | 25.65 | 26.48 | 323,444 | +0.43(+1.65%) |
Dec 26, 2012 | 25.99 | 26.05 | 25.99 | 26.05 | 9,381 | +0.36(+1.40%) |
Dec 24, 2012 | 25.82 | 25.82 | 25.59 | 25.69 | 3,298 | +0.06(+0.23%) |
Dec 21, 2012 | 25.62 | 25.63 | 25.51 | 25.63 | 267,695 | -0.50(-1.91%) |
Dec 20, 2012 | 26.11 | 26.14 | 26.07 | 26.13 | 306,391 | +0.06(+0.23%) |
Dec 19, 2012 | 26.10 | 26.15 | 26.05 | 26.07 | 43,138 | +0.07(+0.27%) |
Dec 18, 2012 | 25.87 | 26.54 | 25.87 | 26.00 | 138,203 | +0.22(+0.85%) |
Dec 14, 2012 | 25.89 | 25.78 | 25.78 | 25.78 | 2,100 | -0.05(-0.19%) |
Dec 13, 2012 | 25.82 | 25.83 | 25.82 | 25.83 | 2,750 | -0.17(-0.65%) |
Dec 11, 2012 | 26.06 | 26.00 | 26.00 | 26.00 | 10,700 | -0.25(-0.95%) |
Dec 10, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 964 | +0.24(+0.92%) |
Dec 07, 2012 | 26.24 | 26.24 | 25.89 | 26.01 | 4,036 | -0.22(-0.84%) |
Dec 06, 2012 | 26.18 | 26.23 | 26.04 | 26.23 | 2,972 | +0.20(+0.77%) |
Dec 05, 2012 | 25.95 | 26.03 | 25.78 | 26.03 | 9,750 | +0.34(+1.32%) |
Dec 03, 2012 | 25.81 | 25.69 | 25.69 | 25.69 | 8,800 | -0.06(-0.23%) |
Nov 30, 2012 | 25.48 | 25.87 | 25.48 | 25.75 | 9,708 | +0.31(+1.22%) |
Nov 29, 2012 | 25.62 | 25.62 | 25.44 | 25.44 | 1,700 | +0.77(+3.12%) |
Nov 28, 2012 | 24.70 | 24.70 | 24.64 | 24.67 | 5,913 | -0.03(-0.14%) |
Nov 27, 2012 | 24.93 | 24.93 | 24.66 | 24.70 | 13,529 | +0.28(+1.17%) |
Nov 26, 2012 | 24.36 | 24.43 | 24.36 | 24.42 | 10,347 | +0.00(+0.00%) |
Nov 23, 2012 | 24.41 | 24.42 | 24.41 | 24.42 | 1,000 | +0.29(+1.20%) |
Nov 20, 2012 | 24.13 | 24.13 | 24.13 | 24.13 | 0 | -0.26(-1.07%) |
Nov 19, 2012 | 24.35 | 24.40 | 24.18 | 24.39 | 803 | +0.21(+0.87%) |
Nov 16, 2012 | 24.04 | 24.18 | 24.04 | 24.18 | 800 | -0.71(-2.85%) |
Nov 15, 2012 | 24.89 | 24.89 | 24.89 | 24.89 | 150 | +0.57(+2.34%) |
Nov 14, 2012 | 24.67 | 24.69 | 24.32 | 24.32 | 93,342 | -0.26(-1.06%) |
Nov 13, 2012 | 24.57 | 24.70 | 24.57 | 24.58 | 9,589 | -0.10(-0.41%) |
Nov 12, 2012 | 24.87 | 24.87 | 24.68 | 24.68 | 500 | -0.17(-0.68%) |
Nov 09, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 550 | -0.32(-1.27%) |
Nov 08, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 200 | +0.16(+0.64%) |
Nov 07, 2012 | 25.01 | 25.01 | 25.01 | 25.01 | 100 | -0.04(-0.16%) |
Nov 06, 2012 | 25.25 | 25.25 | 25.02 | 25.05 | 2,280 | +0.01(+0.04%) |
Nov 05, 2012 | 24.73 | 25.04 | 24.73 | 25.04 | 547 | -0.36(-1.42%) |
Nov 02, 2012 | 25.75 | 25.75 | 25.40 | 25.40 | 1,000 | +0.09(+0.36%) |