Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.96 | 24.99 | 24.71 | 24.74 | 622,806 | -0.26(-1.03%) |
Jan 30, 2013 | 25.01 | 25.10 | 24.87 | 25.00 | 408,024 | -0.05(-0.19%) |
Jan 29, 2013 | 24.92 | 25.05 | 24.84 | 25.05 | 277,351 | +0.07(+0.29%) |
Jan 28, 2013 | 24.83 | 25.00 | 24.80 | 24.97 | 347,731 | +0.12(+0.49%) |
Jan 25, 2013 | 24.77 | 24.85 | 24.63 | 24.85 | 392,513 | +0.14(+0.56%) |
Jan 24, 2013 | 24.50 | 24.84 | 24.50 | 24.71 | 405,650 | +0.19(+0.79%) |
Jan 23, 2013 | 24.59 | 24.65 | 24.45 | 24.52 | 272,997 | -0.07(-0.30%) |
Jan 22, 2013 | 24.18 | 24.61 | 24.16 | 24.59 | 640,486 | +0.41(+1.70%) |
Jan 18, 2013 | 24.08 | 24.23 | 24.08 | 24.18 | 433,808 | +0.13(+0.54%) |
Jan 17, 2013 | 24.10 | 24.20 | 24.05 | 24.05 | 345,173 | +0.05(+0.20%) |
Jan 16, 2013 | 23.99 | 24.10 | 23.90 | 24.00 | 211,212 | +0.01(+0.03%) |
Jan 15, 2013 | 23.86 | 24.11 | 23.78 | 23.99 | 270,282 | -0.01(-0.03%) |
Jan 14, 2013 | 23.94 | 24.16 | 23.94 | 24.00 | 235,880 | -0.01(-0.03%) |
Jan 11, 2013 | 24.01 | 24.08 | 23.88 | 24.01 | 455,607 | +0.11(+0.44%) |
Jan 10, 2013 | 23.82 | 23.99 | 23.68 | 23.91 | 340,309 | +0.22(+0.92%) |
Jan 09, 2013 | 23.75 | 23.82 | 23.37 | 23.69 | 730,399 | -0.06(-0.27%) |
Jan 08, 2013 | 24.00 | 24.08 | 23.70 | 23.75 | 414,943 | -0.24(-1.01%) |
Jan 07, 2013 | 23.76 | 24.01 | 23.69 | 23.99 | 456,349 | +0.21(+0.88%) |
Jan 04, 2013 | 23.92 | 24.00 | 23.59 | 23.78 | 525,679 | -0.03(-0.14%) |
Jan 03, 2013 | 23.62 | 23.89 | 23.61 | 23.82 | 883,914 | +0.24(+1.03%) |
Jan 02, 2013 | 23.37 | 23.62 | 23.04 | 23.57 | 1,379,070 | +0.53(+2.31%) |
Dec 31, 2012 | 22.69 | 23.09 | 22.49 | 23.04 | 361,176 | +0.37(+1.64%) |
Dec 28, 2012 | 22.70 | 22.93 | 22.65 | 22.67 | 283,153 | -0.17(-0.74%) |
Dec 27, 2012 | 22.81 | 22.92 | 22.60 | 22.84 | 484,764 | +0.09(+0.39%) |
Dec 26, 2012 | 22.85 | 22.93 | 22.66 | 22.75 | 263,260 | -0.10(-0.42%) |
Dec 24, 2012 | 23.07 | 23.07 | 22.81 | 22.85 | 147,148 | -0.19(-0.84%) |
Dec 21, 2012 | 23.15 | 23.19 | 22.98 | 23.04 | 1,076,512 | -0.23(-1.01%) |
Dec 20, 2012 | 23.09 | 23.28 | 22.98 | 23.28 | 689,273 | +0.23(+0.98%) |
Dec 19, 2012 | 22.98 | 23.19 | 22.95 | 23.05 | 673,374 | +0.04(+0.18%) |
Dec 18, 2012 | 22.52 | 23.02 | 22.02 | 23.01 | 1,143,638 | +0.24(+1.07%) |
Dec 17, 2012 | 22.71 | 22.87 | 22.58 | 22.77 | 602,426 | +0.16(+0.71%) |
Dec 14, 2012 | 22.51 | 22.71 | 22.43 | 22.60 | 527,287 | +0.05(+0.22%) |
Dec 13, 2012 | 22.60 | 22.70 | 22.54 | 22.56 | 554,603 | -0.02(-0.11%) |
Dec 12, 2012 | 22.69 | 22.79 | 22.51 | 22.58 | 535,957 | +0.01(+0.04%) |
Dec 11, 2012 | 22.32 | 22.62 | 22.26 | 22.57 | 633,693 | +0.31(+1.40%) |
Dec 10, 2012 | 22.15 | 22.28 | 22.04 | 22.26 | 401,672 | +0.15(+0.69%) |
Dec 07, 2012 | 22.11 | 22.17 | 21.91 | 22.11 | 559,659 | +0.02(+0.07%) |
Dec 06, 2012 | 21.68 | 22.17 | 21.67 | 22.09 | 780,683 | +0.43(+2.00%) |
Dec 05, 2012 | 21.97 | 22.07 | 21.65 | 21.66 | 1,072,112 | -0.30(-1.35%) |
Dec 04, 2012 | 21.83 | 21.99 | 21.67 | 21.95 | 621,775 | +0.00(+0.00%) |
Nov 30, 2012 | 22.45 | 22.47 | 21.87 | 21.95 | 1,582,460 | -0.29(-1.30%) |
Nov 29, 2012 | 22.85 | 22.97 | 21.99 | 22.24 | 3,239,808 | -0.60(-2.63%) |
Nov 28, 2012 | 22.78 | 22.95 | 22.61 | 22.84 | 912,869 | +0.04(+0.18%) |
Nov 27, 2012 | 23.16 | 23.17 | 22.80 | 22.80 | 1,080,194 | -0.31(-1.35%) |
Nov 26, 2012 | 23.16 | 23.35 | 23.03 | 23.12 | 509,804 | -0.06(-0.24%) |
Nov 23, 2012 | 23.14 | 23.26 | 22.98 | 23.17 | 317,135 | +0.15(+0.66%) |
Nov 21, 2012 | 23.25 | 23.25 | 22.88 | 23.02 | 1,150,400 | -0.31(-1.34%) |
Nov 20, 2012 | 23.06 | 23.33 | 22.91 | 23.33 | 534,588 | +0.18(+0.76%) |
Nov 19, 2012 | 23.20 | 23.20 | 22.95 | 23.16 | 475,957 | +0.17(+0.73%) |
Nov 16, 2012 | 23.09 | 23.16 | 22.90 | 22.99 | 746,956 | -0.17(-0.73%) |
Nov 15, 2012 | 22.89 | 23.21 | 22.79 | 23.16 | 1,016,827 | +0.30(+1.30%) |
Nov 14, 2012 | 23.09 | 23.15 | 22.82 | 22.86 | 817,036 | -0.23(-1.01%) |
Nov 13, 2012 | 23.14 | 23.25 | 22.93 | 23.09 | 561,932 | -0.12(-0.52%) |
Nov 12, 2012 | 23.27 | 23.36 | 23.13 | 23.21 | 557,105 | -0.06(-0.24%) |
Nov 09, 2012 | 23.11 | 23.39 | 23.09 | 23.27 | 597,739 | +0.10(+0.45%) |
Nov 08, 2012 | 23.41 | 23.49 | 22.96 | 23.17 | 690,137 | -0.31(-1.33%) |
Nov 07, 2012 | 23.40 | 23.54 | 23.04 | 23.48 | 1,415,650 | -0.08(-0.34%) |
Nov 06, 2012 | 23.32 | 23.62 | 23.22 | 23.56 | 1,677,408 | +0.38(+1.66%) |
Nov 05, 2012 | 22.85 | 23.28 | 22.78 | 23.17 | 1,097,048 | +0.30(+1.30%) |
Nov 02, 2012 | 23.28 | 23.47 | 22.86 | 22.88 | 793,216 | -0.26(-1.11%) |