Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.90 | 30.14 | 29.45 | 29.65 | 298,159 | -0.40(-1.33%) |
Jan 30, 2013 | 30.84 | 30.87 | 29.78 | 30.05 | 125,741 | -0.95(-3.05%) |
Jan 29, 2013 | 30.93 | 31.03 | 30.59 | 30.99 | 80,451 | +0.10(+0.32%) |
Jan 28, 2013 | 30.53 | 31.19 | 30.39 | 30.89 | 86,567 | +0.33(+1.07%) |
Jan 25, 2013 | 31.24 | 31.24 | 30.11 | 30.57 | 139,534 | -0.45(-1.45%) |
Jan 24, 2013 | 30.31 | 31.15 | 30.31 | 31.02 | 140,699 | +0.68(+2.23%) |
Jan 23, 2013 | 30.30 | 30.64 | 30.16 | 30.34 | 78,922 | -0.09(-0.29%) |
Jan 22, 2013 | 30.08 | 30.54 | 30.06 | 30.43 | 71,287 | +0.26(+0.87%) |
Jan 18, 2013 | 30.40 | 30.40 | 29.89 | 30.17 | 141,622 | -0.22(-0.72%) |
Jan 17, 2013 | 29.97 | 30.43 | 29.74 | 30.39 | 53,799 | +0.62(+2.08%) |
Jan 16, 2013 | 29.98 | 29.98 | 29.67 | 29.77 | 54,215 | -0.36(-1.19%) |
Jan 15, 2013 | 29.66 | 30.18 | 29.38 | 30.13 | 84,965 | +0.20(+0.65%) |
Jan 14, 2013 | 29.88 | 29.98 | 29.47 | 29.93 | 89,672 | -0.40(-1.32%) |
Jan 11, 2013 | 30.38 | 30.48 | 30.01 | 30.33 | 79,779 | -0.20(-0.64%) |
Jan 10, 2013 | 30.97 | 30.97 | 30.12 | 30.53 | 66,736 | -0.44(-1.42%) |
Jan 09, 2013 | 30.74 | 31.04 | 30.68 | 30.97 | 46,076 | +0.21(+0.69%) |
Jan 08, 2013 | 30.84 | 30.84 | 29.78 | 30.75 | 69,178 | -0.16(-0.50%) |
Jan 07, 2013 | 30.96 | 31.20 | 30.83 | 30.91 | 56,639 | -0.40(-1.28%) |
Jan 04, 2013 | 31.03 | 31.51 | 31.03 | 31.31 | 63,664 | +0.16(+0.52%) |
Jan 03, 2013 | 31.11 | 31.34 | 30.80 | 31.15 | 62,265 | +0.00(+0.00%) |
Jan 02, 2013 | 31.19 | 31.20 | 30.02 | 31.15 | 136,500 | +1.13(+3.75%) |
Dec 31, 2012 | 29.15 | 30.03 | 29.15 | 30.02 | 154,748 | +0.73(+2.48%) |
Dec 28, 2012 | 29.16 | 29.65 | 29.16 | 29.29 | 69,423 | -0.17(-0.58%) |
Dec 27, 2012 | 29.73 | 29.82 | 29.21 | 29.47 | 121,176 | -0.32(-1.07%) |
Dec 26, 2012 | 29.80 | 30.02 | 29.19 | 29.78 | 86,603 | -0.20(-0.68%) |
Dec 24, 2012 | 30.02 | 30.02 | 29.78 | 29.99 | 33,843 | -0.16(-0.54%) |
Dec 21, 2012 | 29.51 | 30.16 | 29.47 | 30.15 | 277,377 | +0.02(+0.08%) |
Dec 20, 2012 | 29.69 | 30.19 | 29.46 | 30.13 | 71,497 | +0.24(+0.79%) |
Dec 19, 2012 | 29.82 | 30.26 | 29.63 | 29.89 | 101,982 | +0.00(+0.00%) |
Dec 18, 2012 | 29.21 | 30.53 | 26.39 | 29.89 | 100,010 | +0.78(+2.69%) |
Dec 17, 2012 | 28.85 | 29.15 | 28.63 | 29.11 | 81,131 | +0.29(+1.02%) |
Dec 14, 2012 | 28.61 | 29.28 | 28.45 | 28.81 | 98,936 | +0.06(+0.20%) |
Dec 13, 2012 | 29.16 | 29.20 | 28.67 | 28.76 | 77,314 | -0.39(-1.34%) |
Dec 12, 2012 | 29.53 | 29.76 | 29.04 | 29.15 | 67,910 | -0.22(-0.75%) |
Dec 11, 2012 | 29.37 | 29.56 | 29.11 | 29.37 | 73,869 | +0.17(+0.59%) |
Dec 10, 2012 | 28.69 | 29.29 | 28.69 | 29.20 | 52,950 | +0.33(+1.13%) |
Dec 07, 2012 | 29.24 | 29.24 | 28.59 | 28.87 | 40,786 | -0.22(-0.76%) |
Dec 06, 2012 | 29.05 | 29.31 | 28.64 | 29.09 | 66,985 | +0.13(+0.45%) |
Dec 05, 2012 | 29.03 | 29.24 | 28.73 | 28.96 | 83,098 | -0.01(-0.03%) |
Dec 04, 2012 | 28.76 | 29.04 | 28.45 | 28.97 | 78,786 | -0.60(-2.01%) |
Nov 30, 2012 | 29.29 | 29.66 | 28.89 | 29.56 | 205,605 | +0.31(+1.06%) |
Nov 29, 2012 | 28.48 | 29.29 | 28.48 | 29.25 | 77,733 | +0.99(+3.49%) |
Nov 28, 2012 | 27.66 | 28.36 | 27.53 | 28.27 | 105,509 | +0.38(+1.38%) |
Nov 27, 2012 | 27.89 | 28.22 | 27.74 | 27.88 | 74,261 | +0.04(+0.15%) |
Nov 26, 2012 | 27.85 | 27.96 | 27.50 | 27.84 | 76,051 | -0.04(-0.15%) |
Nov 23, 2012 | 27.85 | 28.02 | 27.67 | 27.88 | 28,156 | +0.13(+0.47%) |
Nov 21, 2012 | 27.34 | 27.80 | 27.34 | 27.75 | 34,656 | +0.42(+1.52%) |
Nov 20, 2012 | 27.14 | 27.39 | 27.07 | 27.34 | 70,570 | +0.06(+0.21%) |
Nov 19, 2012 | 27.05 | 27.34 | 26.84 | 27.28 | 66,379 | +0.55(+2.04%) |
Nov 16, 2012 | 26.59 | 26.89 | 25.96 | 26.73 | 127,363 | +0.01(+0.03%) |
Nov 15, 2012 | 26.79 | 27.04 | 26.55 | 26.72 | 82,706 | -0.19(-0.70%) |
Nov 14, 2012 | 27.55 | 27.73 | 26.81 | 26.91 | 75,987 | -0.62(-2.25%) |
Nov 13, 2012 | 27.43 | 27.90 | 27.42 | 27.53 | 51,673 | -0.03(-0.12%) |
Nov 12, 2012 | 27.52 | 27.90 | 27.43 | 27.57 | 66,567 | -0.09(-0.32%) |
Nov 09, 2012 | 27.47 | 28.18 | 27.31 | 27.65 | 87,305 | +0.07(+0.24%) |
Nov 08, 2012 | 27.57 | 27.75 | 27.38 | 27.59 | 137,874 | +0.06(+0.21%) |
Nov 07, 2012 | 27.80 | 27.83 | 27.17 | 27.53 | 129,884 | -0.66(-2.34%) |
Nov 06, 2012 | 27.72 | 28.27 | 27.63 | 28.19 | 114,600 | +0.60(+2.19%) |
Nov 05, 2012 | 27.69 | 27.78 | 27.33 | 27.59 | 182,115 | +0.16(+0.59%) |
Nov 02, 2012 | 27.80 | 27.80 | 27.33 | 27.43 | 202,799 | -0.49(-1.75%) |