Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.37 | 26.87 | 25.90 | 26.40 | 533,469 | +0.06(+0.21%) |
Jan 30, 2013 | 26.94 | 27.03 | 26.02 | 26.35 | 628,364 | -0.65(-2.42%) |
Jan 29, 2013 | 27.02 | 27.16 | 26.77 | 27.00 | 244,979 | +0.03(+0.10%) |
Jan 28, 2013 | 26.80 | 27.02 | 26.79 | 26.97 | 334,316 | +0.18(+0.65%) |
Jan 25, 2013 | 26.67 | 26.95 | 26.58 | 26.80 | 227,662 | +0.32(+1.22%) |
Jan 24, 2013 | 26.40 | 26.66 | 26.18 | 26.47 | 196,505 | +0.24(+0.91%) |
Jan 23, 2013 | 26.58 | 26.73 | 26.22 | 26.24 | 145,181 | -0.39(-1.45%) |
Jan 22, 2013 | 26.43 | 26.66 | 26.14 | 26.62 | 191,103 | +0.06(+0.21%) |
Jan 18, 2013 | 26.19 | 26.60 | 26.12 | 26.57 | 229,912 | +0.38(+1.44%) |
Jan 17, 2013 | 25.97 | 26.22 | 25.83 | 26.19 | 196,596 | +0.38(+1.46%) |
Jan 16, 2013 | 25.92 | 25.92 | 25.72 | 25.81 | 142,014 | -0.22(-0.85%) |
Jan 15, 2013 | 25.93 | 26.10 | 25.65 | 26.03 | 171,262 | +0.10(+0.39%) |
Jan 14, 2013 | 25.95 | 26.22 | 25.71 | 25.93 | 176,465 | -0.18(-0.71%) |
Jan 11, 2013 | 25.96 | 26.28 | 25.85 | 26.12 | 192,188 | +0.22(+0.85%) |
Jan 10, 2013 | 26.01 | 26.11 | 25.73 | 25.89 | 152,804 | -0.10(-0.39%) |
Jan 09, 2013 | 25.99 | 26.03 | 25.79 | 26.00 | 153,240 | +0.16(+0.61%) |
Jan 08, 2013 | 26.25 | 26.25 | 25.78 | 25.84 | 169,858 | -0.52(-1.98%) |
Jan 07, 2013 | 25.89 | 26.49 | 25.82 | 26.36 | 621,412 | +0.33(+1.26%) |
Jan 04, 2013 | 24.98 | 26.09 | 24.83 | 26.03 | 518,773 | +1.28(+5.17%) |
Jan 03, 2013 | 24.76 | 24.90 | 24.58 | 24.75 | 225,963 | -0.01(-0.04%) |
Jan 02, 2013 | 24.68 | 24.86 | 24.51 | 24.76 | 705,625 | +0.36(+1.47%) |
Dec 31, 2012 | 24.04 | 24.42 | 23.95 | 24.40 | 257,663 | +0.31(+1.30%) |
Dec 28, 2012 | 24.02 | 24.37 | 24.02 | 24.09 | 130,985 | -0.10(-0.42%) |
Dec 27, 2012 | 24.14 | 24.31 | 24.00 | 24.19 | 237,259 | -0.00(-0.02%) |
Dec 26, 2012 | 24.18 | 24.29 | 23.98 | 24.19 | 201,711 | +0.10(+0.40%) |
Dec 24, 2012 | 24.18 | 24.18 | 23.57 | 24.10 | 161,247 | -0.24(-0.98%) |
Dec 21, 2012 | 24.23 | 24.34 | 23.91 | 24.34 | 1,193,021 | -0.12(-0.49%) |
Dec 20, 2012 | 24.60 | 24.72 | 24.43 | 24.46 | 231,859 | -0.19(-0.78%) |
Dec 19, 2012 | 24.74 | 24.87 | 24.43 | 24.65 | 236,395 | -0.20(-0.82%) |
Dec 18, 2012 | 24.35 | 24.96 | 24.23 | 24.85 | 438,899 | +0.48(+1.97%) |
Dec 17, 2012 | 23.87 | 24.39 | 23.77 | 24.37 | 314,031 | +0.57(+2.40%) |
Dec 14, 2012 | 23.65 | 23.87 | 23.56 | 23.80 | 468,714 | +0.01(+0.04%) |
Dec 13, 2012 | 24.25 | 24.25 | 23.49 | 23.79 | 559,080 | -0.45(-1.86%) |
Dec 12, 2012 | 24.63 | 24.67 | 24.25 | 24.25 | 358,265 | -0.29(-1.20%) |
Dec 11, 2012 | 24.50 | 24.82 | 24.35 | 24.54 | 284,072 | +0.13(+0.53%) |
Dec 10, 2012 | 24.19 | 24.41 | 24.06 | 24.41 | 201,200 | +0.27(+1.11%) |
Dec 07, 2012 | 24.23 | 24.26 | 24.01 | 24.14 | 184,874 | +0.05(+0.19%) |
Dec 06, 2012 | 23.99 | 24.29 | 23.90 | 24.10 | 293,484 | +0.17(+0.69%) |
Dec 05, 2012 | 23.80 | 24.15 | 23.74 | 23.93 | 256,521 | +0.21(+0.89%) |
Dec 04, 2012 | 23.83 | 24.03 | 23.45 | 23.72 | 409,523 | -0.01(-0.04%) |
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,882 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,964 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,902 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,773 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,776 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,582 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.08 | 22.32 | 23.08 | 314,759 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,897 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,758 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,367 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,652 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,532 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,940 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,830 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,575 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,631 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,842 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,548 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,382 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.37 | 24.43 | 258,030 | -0.01(-0.04%) |