Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.53 | 28.96 | 28.53 | 28.78 | 66,202 | +0.16(+0.56%) |
Jan 30, 2013 | 28.64 | 28.77 | 28.53 | 28.62 | 59,015 | -0.10(-0.36%) |
Jan 29, 2013 | 28.63 | 28.79 | 28.63 | 28.72 | 31,012 | +0.04(+0.13%) |
Jan 28, 2013 | 28.61 | 28.86 | 28.60 | 28.68 | 92,301 | +0.09(+0.33%) |
Jan 25, 2013 | 28.58 | 28.76 | 27.92 | 28.59 | 50,420 | +0.13(+0.46%) |
Jan 24, 2013 | 28.06 | 28.63 | 27.84 | 28.46 | 56,049 | +0.07(+0.23%) |
Jan 23, 2013 | 28.61 | 28.66 | 28.23 | 28.39 | 38,841 | -0.22(-0.76%) |
Jan 22, 2013 | 28.61 | 28.66 | 28.53 | 28.61 | 36,628 | +0.03(+0.10%) |
Jan 18, 2013 | 28.72 | 28.72 | 28.37 | 28.58 | 50,466 | -0.05(-0.16%) |
Jan 17, 2013 | 28.57 | 28.66 | 28.17 | 28.63 | 38,858 | +0.22(+0.76%) |
Jan 16, 2013 | 28.11 | 28.53 | 28.02 | 28.41 | 13,371 | +0.14(+0.50%) |
Jan 15, 2013 | 28.12 | 28.56 | 27.97 | 28.27 | 27,635 | -0.09(-0.33%) |
Jan 14, 2013 | 28.63 | 28.67 | 28.12 | 28.36 | 48,131 | -0.21(-0.72%) |
Jan 11, 2013 | 28.58 | 28.58 | 28.11 | 28.57 | 38,948 | +0.08(+0.26%) |
Jan 10, 2013 | 28.64 | 28.68 | 28.32 | 28.50 | 42,095 | -0.14(-0.49%) |
Jan 09, 2013 | 28.68 | 28.69 | 28.51 | 28.64 | 28,870 | +0.11(+0.40%) |
Jan 08, 2013 | 28.37 | 28.83 | 28.20 | 28.52 | 41,728 | +0.17(+0.60%) |
Jan 07, 2013 | 27.29 | 28.39 | 27.29 | 28.35 | 42,211 | +0.84(+3.05%) |
Jan 04, 2013 | 28.05 | 28.05 | 26.99 | 27.52 | 51,963 | -0.46(-1.65%) |
Jan 03, 2013 | 27.91 | 28.50 | 27.79 | 27.98 | 62,660 | +0.04(+0.13%) |
Jan 02, 2013 | 27.25 | 28.00 | 26.44 | 27.94 | 104,033 | +1.50(+5.66%) |
Dec 31, 2012 | 26.24 | 26.75 | 26.02 | 26.44 | 71,770 | +0.28(+1.08%) |
Dec 28, 2012 | 26.29 | 26.89 | 26.14 | 26.16 | 48,295 | -0.34(-1.28%) |
Dec 27, 2012 | 26.61 | 26.68 | 26.21 | 26.50 | 16,714 | -0.13(-0.50%) |
Dec 26, 2012 | 26.10 | 27.17 | 26.10 | 26.63 | 53,767 | +0.54(+2.06%) |
Dec 24, 2012 | 26.27 | 26.51 | 25.92 | 26.09 | 28,917 | -0.27(-1.04%) |
Dec 21, 2012 | 26.21 | 26.81 | 26.17 | 26.37 | 101,644 | -0.14(-0.53%) |
Dec 20, 2012 | 26.05 | 26.59 | 25.97 | 26.51 | 52,791 | +0.40(+1.55%) |
Dec 19, 2012 | 26.10 | 26.37 | 25.98 | 26.10 | 56,950 | +0.09(+0.36%) |
Dec 18, 2012 | 24.91 | 26.34 | 24.91 | 26.01 | 108,646 | +1.15(+4.62%) |
Dec 17, 2012 | 24.86 | 25.08 | 24.68 | 24.86 | 169,965 | +0.04(+0.15%) |
Dec 14, 2012 | 25.03 | 25.18 | 24.32 | 24.82 | 121,643 | -0.20(-0.79%) |
Dec 13, 2012 | 25.59 | 25.73 | 24.98 | 25.02 | 77,006 | -0.48(-1.88%) |
Dec 12, 2012 | 25.61 | 26.05 | 25.45 | 25.50 | 53,744 | -0.09(-0.37%) |
Dec 11, 2012 | 25.55 | 25.66 | 25.29 | 25.59 | 38,316 | +0.17(+0.67%) |
Dec 10, 2012 | 25.59 | 25.83 | 25.24 | 25.43 | 85,171 | -0.02(-0.07%) |
Dec 07, 2012 | 25.78 | 25.79 | 25.24 | 25.44 | 36,925 | -0.20(-0.77%) |
Dec 06, 2012 | 25.65 | 25.89 | 25.30 | 25.64 | 51,614 | +0.07(+0.26%) |
Dec 05, 2012 | 26.09 | 26.16 | 25.56 | 25.58 | 48,513 | -0.48(-1.84%) |
Dec 04, 2012 | 26.06 | 26.22 | 25.84 | 26.06 | 42,009 | -0.22(-0.82%) |
Nov 30, 2012 | 25.99 | 26.27 | 25.61 | 26.27 | 68,030 | +0.40(+1.53%) |
Nov 29, 2012 | 25.04 | 26.04 | 25.02 | 25.88 | 43,850 | +1.21(+4.89%) |
Nov 28, 2012 | 25.20 | 25.20 | 24.48 | 24.67 | 56,750 | -0.72(-2.82%) |
Nov 27, 2012 | 24.94 | 25.60 | 24.80 | 25.39 | 41,893 | +0.36(+1.43%) |
Nov 26, 2012 | 25.13 | 25.33 | 24.78 | 25.03 | 33,761 | -0.24(-0.93%) |
Nov 23, 2012 | 25.57 | 25.60 | 25.12 | 25.27 | 12,875 | -0.16(-0.63%) |
Nov 21, 2012 | 25.58 | 25.91 | 25.08 | 25.43 | 29,492 | -0.14(-0.55%) |
Nov 20, 2012 | 24.89 | 25.58 | 24.59 | 25.57 | 56,575 | +0.55(+2.18%) |
Nov 19, 2012 | 24.92 | 25.42 | 24.74 | 25.02 | 44,530 | +0.28(+1.14%) |
Nov 16, 2012 | 24.38 | 24.86 | 24.28 | 24.74 | 70,525 | +0.23(+0.92%) |
Nov 15, 2012 | 24.83 | 25.07 | 24.20 | 24.51 | 29,743 | -0.30(-1.21%) |
Nov 14, 2012 | 25.75 | 25.99 | 24.75 | 24.81 | 25,026 | -1.00(-3.87%) |
Nov 13, 2012 | 25.50 | 26.08 | 25.50 | 25.81 | 30,913 | +0.19(+0.73%) |
Nov 12, 2012 | 25.84 | 25.88 | 25.47 | 25.62 | 21,323 | -0.04(-0.15%) |
Nov 09, 2012 | 25.82 | 26.27 | 25.19 | 25.66 | 92,786 | -0.32(-1.23%) |
Nov 08, 2012 | 27.15 | 27.15 | 25.96 | 25.98 | 36,821 | -1.14(-4.20%) |
Nov 07, 2012 | 28.30 | 28.47 | 26.96 | 27.12 | 78,863 | -1.51(-5.26%) |
Nov 06, 2012 | 28.71 | 28.91 | 28.28 | 28.63 | 41,868 | +0.02(+0.07%) |
Nov 05, 2012 | 27.21 | 28.84 | 27.18 | 28.61 | 59,505 | +1.32(+4.83%) |
Nov 02, 2012 | 27.63 | 28.24 | 26.68 | 27.29 | 38,240 | -0.29(-1.06%) |