Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.95 | 26.96 | 26.79 | 26.84 | 90,806 | -0.13(-0.48%) |
Jan 30, 2013 | 27.00 | 27.05 | 26.91 | 26.97 | 33,565 | +0.00(+0.00%) |
Jan 29, 2013 | 26.88 | 26.98 | 26.88 | 26.97 | 34,370 | +0.02(+0.07%) |
Jan 28, 2013 | 26.87 | 26.97 | 26.86 | 26.95 | 39,817 | +0.11(+0.41%) |
Jan 25, 2013 | 26.87 | 26.88 | 26.73 | 26.84 | 43,521 | +0.07(+0.26%) |
Jan 24, 2013 | 26.85 | 26.88 | 26.77 | 26.77 | 59,554 | -0.13(-0.48%) |
Jan 23, 2013 | 26.85 | 27.00 | 26.85 | 26.90 | 106,692 | -0.03(-0.11%) |
Jan 22, 2013 | 26.78 | 27.10 | 26.78 | 26.93 | 64,968 | +0.02(+0.07%) |
Jan 18, 2013 | 26.63 | 27.08 | 26.62 | 26.91 | 65,676 | +0.23(+0.86%) |
Jan 17, 2013 | 26.55 | 26.68 | 26.53 | 26.68 | 51,791 | +0.12(+0.45%) |
Jan 16, 2013 | 26.50 | 26.65 | 26.49 | 26.56 | 45,403 | +0.03(+0.11%) |
Jan 15, 2013 | 26.48 | 26.58 | 26.46 | 26.53 | 23,634 | +0.05(+0.19%) |
Jan 14, 2013 | 26.30 | 26.50 | 26.30 | 26.48 | 46,507 | +0.14(+0.53%) |
Jan 11, 2013 | 26.39 | 26.39 | 26.30 | 26.34 | 18,439 | -0.01(-0.04%) |
Jan 10, 2013 | 26.31 | 26.40 | 26.24 | 26.35 | 27,683 | +0.13(+0.50%) |
Jan 09, 2013 | 26.18 | 26.25 | 26.11 | 26.22 | 31,359 | +0.09(+0.34%) |
Jan 08, 2013 | 26.15 | 26.15 | 26.04 | 26.13 | 79,574 | +0.04(+0.15%) |
Jan 07, 2013 | 26.04 | 26.16 | 26.01 | 26.09 | 32,426 | +0.07(+0.27%) |
Jan 04, 2013 | 25.81 | 26.04 | 25.80 | 26.02 | 57,440 | +0.18(+0.70%) |
Jan 03, 2013 | 25.73 | 25.90 | 25.73 | 25.84 | 26,459 | +0.06(+0.23%) |
Jan 02, 2013 | 25.84 | 25.85 | 25.71 | 25.78 | 42,202 | +0.11(+0.43%) |
Dec 31, 2012 | 25.54 | 25.77 | 25.52 | 25.67 | 40,998 | +0.00(+0.00%) |
Dec 28, 2012 | 25.66 | 25.70 | 25.60 | 25.67 | 36,939 | +0.03(+0.12%) |
Dec 27, 2012 | 25.53 | 25.67 | 25.40 | 25.64 | 25,962 | +0.06(+0.23%) |
Dec 26, 2012 | 25.66 | 25.75 | 25.56 | 25.58 | 39,109 | -0.12(-0.47%) |
Dec 24, 2012 | 25.76 | 25.80 | 25.66 | 25.70 | 27,733 | -0.05(-0.19%) |
Dec 21, 2012 | 25.87 | 25.88 | 25.75 | 25.75 | 40,180 | -0.15(-0.58%) |
Dec 20, 2012 | 25.88 | 25.92 | 25.83 | 25.90 | 29,624 | +0.03(+0.13%) |
Dec 19, 2012 | 25.82 | 25.93 | 25.82 | 25.87 | 38,891 | +0.06(+0.22%) |
Dec 18, 2012 | 25.85 | 25.91 | 25.77 | 25.81 | 38,191 | -0.05(-0.19%) |
Dec 17, 2012 | 25.92 | 25.95 | 25.79 | 25.86 | 51,515 | -0.05(-0.19%) |
Dec 14, 2012 | 25.91 | 25.97 | 25.85 | 25.91 | 50,236 | +0.00(+0.00%) |
Dec 13, 2012 | 25.87 | 25.92 | 25.85 | 25.91 | 46,951 | +0.00(+0.00%) |
Dec 12, 2012 | 25.87 | 25.95 | 25.85 | 25.91 | 37,698 | +0.01(+0.04%) |
Dec 11, 2012 | 25.88 | 25.99 | 25.88 | 25.90 | 55,587 | -0.05(-0.19%) |
Dec 10, 2012 | 25.88 | 25.95 | 25.88 | 25.95 | 21,699 | -0.02(-0.08%) |
Dec 07, 2012 | 25.91 | 26.02 | 25.90 | 25.97 | 61,496 | +0.06(+0.23%) |
Dec 06, 2012 | 25.75 | 26.03 | 25.75 | 25.91 | 52,888 | +0.12(+0.47%) |
Dec 05, 2012 | 25.81 | 25.86 | 25.71 | 25.79 | 57,193 | +0.01(+0.04%) |
Dec 04, 2012 | 25.80 | 25.89 | 25.78 | 25.78 | 25,952 | -0.04(-0.15%) |
Nov 30, 2012 | 25.78 | 25.88 | 25.78 | 25.82 | 37,437 | +0.03(+0.12%) |
Nov 29, 2012 | 25.85 | 25.90 | 25.77 | 25.79 | 50,310 | -0.11(-0.42%) |
Nov 28, 2012 | 25.80 | 25.90 | 25.79 | 25.90 | 38,103 | +0.04(+0.16%) |
Nov 27, 2012 | 25.78 | 25.90 | 25.78 | 25.86 | 34,476 | +0.02(+0.07%) |
Nov 26, 2012 | 25.82 | 25.87 | 25.71 | 25.84 | 39,701 | -0.02(-0.08%) |
Nov 23, 2012 | 25.77 | 25.91 | 25.77 | 25.86 | 28,604 | +0.03(+0.12%) |
Nov 21, 2012 | 25.81 | 25.88 | 25.76 | 25.83 | 32,591 | +0.02(+0.08%) |
Nov 20, 2012 | 25.64 | 25.94 | 25.63 | 25.81 | 52,619 | +0.11(+0.43%) |
Nov 19, 2012 | 25.56 | 25.75 | 25.42 | 25.70 | 86,556 | -0.28(-1.08%) |
Nov 16, 2012 | 25.65 | 26.03 | 25.65 | 25.98 | 32,574 | +0.26(+1.01%) |
Nov 15, 2012 | 25.80 | 25.99 | 25.56 | 25.72 | 78,175 | -0.15(-0.58%) |
Nov 14, 2012 | 26.09 | 26.14 | 25.84 | 25.87 | 44,649 | -0.26(-1.00%) |
Nov 13, 2012 | 26.10 | 26.13 | 26.06 | 26.13 | 29,154 | +0.01(+0.04%) |
Nov 12, 2012 | 26.18 | 26.28 | 26.00 | 26.12 | 18,878 | +0.04(+0.15%) |
Nov 09, 2012 | 26.02 | 26.12 | 26.00 | 26.08 | 45,469 | -0.01(-0.04%) |
Nov 08, 2012 | 26.02 | 26.16 | 26.02 | 26.09 | 37,801 | +0.03(+0.12%) |
Nov 07, 2012 | 26.06 | 26.09 | 26.00 | 26.06 | 51,258 | -0.04(-0.15%) |
Nov 06, 2012 | 26.07 | 26.18 | 26.07 | 26.10 | 23,512 | +0.00(+0.00%) |
Nov 05, 2012 | 26.01 | 26.29 | 26.01 | 26.10 | 34,460 | +0.07(+0.27%) |
Nov 02, 2012 | 25.94 | 26.10 | 25.94 | 26.03 | 18,657 | +0.08(+0.31%) |