Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.16 | 32.38 | 31.04 | 32.22 | 326,270 | +1.18(+3.80%) |
Jan 30, 2013 | 31.58 | 31.85 | 30.95 | 31.04 | 353,746 | -0.13(-0.42%) |
Jan 29, 2013 | 30.44 | 31.45 | 30.19 | 31.17 | 323,697 | +0.97(+3.20%) |
Jan 28, 2013 | 30.13 | 30.37 | 29.85 | 30.20 | 177,293 | +0.35(+1.18%) |
Jan 25, 2013 | 30.76 | 30.79 | 28.92 | 29.85 | 370,085 | -0.23(-0.76%) |
Jan 24, 2013 | 29.30 | 30.68 | 29.18 | 30.08 | 466,316 | +1.28(+4.44%) |
Jan 23, 2013 | 29.44 | 29.52 | 28.78 | 28.80 | 176,666 | -0.61(-2.06%) |
Jan 22, 2013 | 29.07 | 29.90 | 28.82 | 29.41 | 142,210 | +0.59(+2.05%) |
Jan 18, 2013 | 28.96 | 29.48 | 28.20 | 28.82 | 140,757 | -0.14(-0.48%) |
Jan 17, 2013 | 28.78 | 29.28 | 28.69 | 28.96 | 131,636 | +0.40(+1.41%) |
Jan 16, 2013 | 27.91 | 28.91 | 27.90 | 28.55 | 154,147 | +0.66(+2.35%) |
Jan 15, 2013 | 26.85 | 27.97 | 26.85 | 27.90 | 192,631 | +0.91(+3.37%) |
Jan 14, 2013 | 27.09 | 27.32 | 26.66 | 26.99 | 126,619 | +0.01(+0.03%) |
Jan 11, 2013 | 28.05 | 28.64 | 26.97 | 26.98 | 118,597 | -1.02(-3.66%) |
Jan 10, 2013 | 27.64 | 28.15 | 27.34 | 28.01 | 87,040 | +0.59(+2.15%) |
Jan 09, 2013 | 27.51 | 28.23 | 27.15 | 27.42 | 230,237 | -0.07(-0.27%) |
Jan 08, 2013 | 26.65 | 27.51 | 26.15 | 27.49 | 140,989 | +0.92(+3.45%) |
Jan 07, 2013 | 26.57 | 26.90 | 25.98 | 26.57 | 94,427 | +0.07(+0.25%) |
Jan 04, 2013 | 26.38 | 26.74 | 25.62 | 26.51 | 106,164 | +0.16(+0.59%) |
Jan 03, 2013 | 26.74 | 26.97 | 26.18 | 26.35 | 85,256 | -0.31(-1.17%) |
Jan 02, 2013 | 26.96 | 27.23 | 26.36 | 26.66 | 118,903 | +0.70(+2.68%) |
Dec 31, 2012 | 25.39 | 25.99 | 24.95 | 25.97 | 102,456 | +0.64(+2.52%) |
Dec 28, 2012 | 25.61 | 25.61 | 25.07 | 25.33 | 71,332 | -0.37(-1.43%) |
Dec 27, 2012 | 25.63 | 25.92 | 25.08 | 25.70 | 63,832 | +0.02(+0.10%) |
Dec 26, 2012 | 25.57 | 25.92 | 25.39 | 25.67 | 72,270 | +0.19(+0.74%) |
Dec 24, 2012 | 26.45 | 26.46 | 25.33 | 25.48 | 98,870 | -0.92(-3.47%) |
Dec 21, 2012 | 26.00 | 26.52 | 25.07 | 26.40 | 388,788 | -0.71(-2.63%) |
Dec 20, 2012 | 29.47 | 29.47 | 26.33 | 27.11 | 663,164 | -2.37(-8.03%) |
Dec 19, 2012 | 28.45 | 29.75 | 28.28 | 29.48 | 341,748 | +1.34(+4.77%) |
Dec 18, 2012 | 26.70 | 28.76 | 26.70 | 28.14 | 568,456 | +1.75(+6.64%) |
Dec 17, 2012 | 26.06 | 26.59 | 26.05 | 26.38 | 92,012 | +0.59(+2.29%) |
Dec 14, 2012 | 25.42 | 26.11 | 25.39 | 25.80 | 46,722 | +0.44(+1.74%) |
Dec 13, 2012 | 25.82 | 26.17 | 25.15 | 25.35 | 39,413 | -0.55(-2.13%) |
Dec 12, 2012 | 26.27 | 26.33 | 25.82 | 25.91 | 68,359 | -0.23(-0.87%) |
Dec 11, 2012 | 25.91 | 26.33 | 25.63 | 26.13 | 84,784 | +0.28(+1.07%) |
Dec 10, 2012 | 25.22 | 25.86 | 25.13 | 25.86 | 73,531 | +0.76(+3.04%) |
Dec 07, 2012 | 25.60 | 25.60 | 24.83 | 25.09 | 50,250 | -0.28(-1.12%) |
Dec 06, 2012 | 25.18 | 25.43 | 24.81 | 25.38 | 56,277 | +0.10(+0.39%) |
Dec 05, 2012 | 25.64 | 25.85 | 25.01 | 25.28 | 68,646 | -0.20(-0.77%) |
Dec 04, 2012 | 24.66 | 25.77 | 24.37 | 25.47 | 155,469 | +0.51(+2.05%) |
Nov 30, 2012 | 24.95 | 25.09 | 24.61 | 24.96 | 82,453 | +0.04(+0.16%) |
Nov 29, 2012 | 25.08 | 25.15 | 24.41 | 24.92 | 83,512 | -0.07(-0.26%) |
Nov 28, 2012 | 23.52 | 25.12 | 23.20 | 24.99 | 202,775 | +1.40(+5.92%) |
Nov 27, 2012 | 23.78 | 23.96 | 23.50 | 23.59 | 56,920 | -0.19(-0.82%) |
Nov 26, 2012 | 23.83 | 24.15 | 23.60 | 23.79 | 43,943 | -0.11(-0.48%) |
Nov 23, 2012 | 23.90 | 24.00 | 23.73 | 23.90 | 39,775 | +0.18(+0.75%) |
Nov 21, 2012 | 23.46 | 24.00 | 23.42 | 23.72 | 50,017 | +0.32(+1.39%) |
Nov 20, 2012 | 23.17 | 23.78 | 21.94 | 23.40 | 75,592 | -0.24(-1.03%) |
Nov 19, 2012 | 23.69 | 24.28 | 23.19 | 23.64 | 77,231 | +0.34(+1.46%) |
Nov 16, 2012 | 23.25 | 23.54 | 22.99 | 23.30 | 58,433 | +0.02(+0.10%) |
Nov 15, 2012 | 23.90 | 24.35 | 23.06 | 23.27 | 191,943 | -0.70(-2.91%) |
Nov 14, 2012 | 25.26 | 25.30 | 23.70 | 23.97 | 519,162 | -1.34(-5.30%) |
Nov 13, 2012 | 21.70 | 25.59 | 21.58 | 25.31 | 518,735 | +3.80(+17.67%) |
Nov 12, 2012 | 22.05 | 22.05 | 21.45 | 21.51 | 32,965 | -0.41(-1.89%) |
Nov 09, 2012 | 21.89 | 22.14 | 21.70 | 21.93 | 61,154 | -0.01(-0.04%) |
Nov 08, 2012 | 22.29 | 22.29 | 21.77 | 21.93 | 63,519 | -0.37(-1.68%) |
Nov 07, 2012 | 23.18 | 23.19 | 22.08 | 22.31 | 93,070 | -1.22(-5.18%) |
Nov 06, 2012 | 23.16 | 23.77 | 23.00 | 23.53 | 75,234 | +0.37(+1.61%) |
Nov 05, 2012 | 23.27 | 23.83 | 22.80 | 23.15 | 113,354 | -0.15(-0.66%) |
Nov 02, 2012 | 24.13 | 24.48 | 23.31 | 23.31 | 96,624 | -0.80(-3.34%) |