Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.27 | 23.44 | 23.25 | 23.27 | 321,167 | -0.05(-0.23%) |
Jan 30, 2013 | 23.52 | 23.52 | 23.22 | 23.32 | 277,272 | -0.18(-0.77%) |
Jan 29, 2013 | 23.41 | 23.65 | 23.41 | 23.51 | 334,412 | +0.12(+0.53%) |
Jan 28, 2013 | 23.45 | 23.56 | 23.31 | 23.38 | 359,524 | +0.02(+0.08%) |
Jan 25, 2013 | 23.65 | 23.65 | 23.33 | 23.36 | 490,719 | -0.15(-0.65%) |
Jan 24, 2013 | 23.68 | 23.89 | 23.50 | 23.52 | 553,781 | -0.09(-0.37%) |
Jan 23, 2013 | 23.64 | 23.78 | 23.58 | 23.61 | 626,436 | +0.02(+0.07%) |
Jan 22, 2013 | 23.29 | 23.79 | 23.29 | 23.59 | 794,780 | +0.38(+1.62%) |
Jan 18, 2013 | 23.55 | 23.55 | 23.13 | 23.21 | 3,268,371 | -0.34(-1.45%) |
Jan 17, 2013 | 23.58 | 23.76 | 23.25 | 23.55 | 908,575 | +0.53(+2.32%) |
Jan 16, 2013 | 23.09 | 23.22 | 23.01 | 23.02 | 401,025 | -0.08(-0.36%) |
Jan 15, 2013 | 22.99 | 23.20 | 22.94 | 23.10 | 599,190 | -0.01(-0.03%) |
Jan 14, 2013 | 22.69 | 23.43 | 22.65 | 23.11 | 836,070 | +0.24(+1.05%) |
Jan 11, 2013 | 23.07 | 23.07 | 22.74 | 22.87 | 825,926 | -0.11(-0.49%) |
Jan 10, 2013 | 23.26 | 23.26 | 22.98 | 22.98 | 677,366 | -0.09(-0.41%) |
Jan 09, 2013 | 23.01 | 23.34 | 22.83 | 23.07 | 1,241,323 | +0.53(+2.37%) |
Jan 08, 2013 | 23.03 | 23.05 | 22.52 | 22.54 | 921,219 | -0.46(-2.02%) |
Jan 07, 2013 | 23.73 | 23.79 | 22.99 | 23.00 | 803,297 | -0.83(-3.48%) |
Jan 04, 2013 | 23.82 | 23.96 | 23.66 | 23.83 | 549,187 | +0.09(+0.40%) |
Jan 03, 2013 | 23.73 | 24.03 | 23.69 | 23.73 | 609,768 | -0.07(-0.30%) |
Jan 02, 2013 | 23.70 | 23.94 | 23.32 | 23.81 | 777,533 | +0.48(+2.07%) |
Dec 31, 2012 | 23.39 | 23.47 | 23.07 | 23.32 | 563,884 | -0.11(-0.45%) |
Dec 28, 2012 | 23.45 | 23.62 | 23.35 | 23.43 | 343,162 | -0.08(-0.35%) |
Dec 27, 2012 | 23.97 | 24.02 | 23.18 | 23.51 | 564,638 | -0.40(-1.67%) |
Dec 26, 2012 | 23.82 | 24.11 | 23.79 | 23.91 | 351,008 | +0.16(+0.69%) |
Dec 24, 2012 | 23.98 | 23.98 | 23.52 | 23.75 | 454,020 | -0.11(-0.47%) |
Dec 21, 2012 | 24.25 | 24.85 | 23.86 | 23.86 | 2,035,701 | -0.71(-2.87%) |
Dec 20, 2012 | 24.35 | 24.56 | 24.25 | 24.56 | 335,542 | +0.19(+0.80%) |
Dec 19, 2012 | 24.87 | 24.93 | 24.35 | 24.37 | 359,063 | -0.55(-2.19%) |
Dec 18, 2012 | 24.60 | 24.93 | 24.50 | 24.92 | 256,329 | +0.39(+1.61%) |
Dec 17, 2012 | 24.40 | 24.62 | 24.34 | 24.52 | 282,981 | +0.21(+0.87%) |
Dec 14, 2012 | 24.38 | 24.47 | 24.22 | 24.31 | 171,433 | -0.12(-0.51%) |
Dec 13, 2012 | 24.51 | 24.68 | 24.42 | 24.43 | 206,640 | -0.08(-0.31%) |
Dec 12, 2012 | 24.75 | 24.85 | 24.43 | 24.51 | 253,228 | -0.17(-0.69%) |
Dec 11, 2012 | 24.74 | 24.85 | 24.56 | 24.68 | 231,839 | -0.02(-0.07%) |
Dec 10, 2012 | 24.80 | 25.03 | 24.52 | 24.70 | 370,713 | -0.16(-0.63%) |
Dec 07, 2012 | 24.70 | 25.00 | 24.63 | 24.85 | 271,920 | +0.25(+1.01%) |
Dec 06, 2012 | 24.56 | 24.73 | 24.45 | 24.60 | 214,716 | +0.09(+0.38%) |
Dec 05, 2012 | 24.33 | 24.59 | 24.23 | 24.51 | 172,026 | +0.24(+1.00%) |
Dec 04, 2012 | 24.12 | 24.37 | 24.05 | 24.27 | 173,457 | +0.16(+0.67%) |
Nov 30, 2012 | 24.23 | 24.27 | 23.95 | 24.11 | 363,762 | -0.11(-0.45%) |
Nov 29, 2012 | 23.80 | 24.34 | 23.71 | 24.22 | 556,210 | +0.52(+2.20%) |
Nov 28, 2012 | 23.56 | 23.79 | 23.42 | 23.70 | 224,248 | -0.03(-0.12%) |
Nov 27, 2012 | 23.75 | 23.85 | 23.63 | 23.72 | 189,060 | +0.00(+0.00%) |
Nov 26, 2012 | 23.41 | 23.82 | 23.32 | 23.72 | 245,066 | +0.33(+1.41%) |
Nov 23, 2012 | 23.30 | 23.40 | 23.17 | 23.39 | 44,799 | +0.19(+0.80%) |
Nov 21, 2012 | 23.02 | 23.22 | 22.93 | 23.21 | 151,672 | +0.25(+1.08%) |
Nov 20, 2012 | 22.90 | 23.09 | 22.82 | 22.96 | 295,002 | +0.01(+0.03%) |
Nov 19, 2012 | 22.91 | 22.97 | 22.75 | 22.95 | 206,078 | +0.20(+0.89%) |
Nov 16, 2012 | 22.61 | 22.77 | 22.41 | 22.75 | 237,250 | +0.13(+0.59%) |
Nov 15, 2012 | 22.13 | 22.65 | 22.13 | 22.62 | 351,361 | +0.41(+1.83%) |
Nov 14, 2012 | 22.76 | 22.88 | 22.18 | 22.21 | 403,277 | -0.55(-2.42%) |
Nov 13, 2012 | 22.95 | 23.09 | 22.71 | 22.76 | 341,744 | -0.31(-1.36%) |
Nov 12, 2012 | 23.32 | 23.34 | 22.89 | 23.08 | 198,638 | -0.28(-1.21%) |
Nov 09, 2012 | 23.17 | 23.44 | 23.17 | 23.36 | 198,145 | +0.10(+0.45%) |
Nov 08, 2012 | 23.25 | 23.49 | 23.24 | 23.25 | 225,190 | +0.00(+0.00%) |
Nov 07, 2012 | 23.53 | 23.53 | 23.20 | 23.25 | 232,008 | -0.45(-1.91%) |
Nov 06, 2012 | 23.68 | 23.97 | 23.56 | 23.71 | 311,071 | +0.09(+0.39%) |
Nov 05, 2012 | 23.19 | 23.73 | 23.17 | 23.61 | 306,658 | +0.43(+1.85%) |
Nov 02, 2012 | 23.75 | 23.75 | 23.18 | 23.19 | 327,896 | -0.51(-2.15%) |