Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.10 | 28.79 | 27.26 | 28.73 | 309,678 | +0.66(+2.35%) |
Jan 30, 2013 | 28.75 | 28.80 | 27.64 | 28.07 | 390,780 | -1.04(-3.57%) |
Jan 29, 2013 | 29.02 | 29.12 | 28.47 | 29.11 | 190,699 | +0.12(+0.41%) |
Jan 28, 2013 | 29.11 | 29.48 | 28.67 | 28.99 | 158,030 | -0.15(-0.51%) |
Jan 25, 2013 | 29.30 | 29.30 | 28.72 | 29.14 | 98,344 | +0.03(+0.10%) |
Jan 24, 2013 | 28.93 | 29.13 | 28.77 | 29.11 | 123,555 | +0.29(+1.01%) |
Jan 23, 2013 | 29.00 | 29.07 | 28.71 | 28.82 | 59,512 | -0.23(-0.79%) |
Jan 22, 2013 | 28.88 | 29.07 | 28.67 | 29.05 | 140,482 | +0.09(+0.31%) |
Jan 18, 2013 | 28.73 | 28.96 | 28.44 | 28.96 | 95,490 | +0.15(+0.52%) |
Jan 17, 2013 | 28.55 | 29.11 | 28.48 | 28.81 | 89,542 | +0.29(+1.02%) |
Jan 16, 2013 | 28.30 | 28.55 | 28.08 | 28.52 | 132,376 | +0.22(+0.78%) |
Jan 15, 2013 | 28.29 | 28.54 | 28.14 | 28.30 | 96,593 | -0.16(-0.56%) |
Jan 14, 2013 | 28.60 | 28.67 | 28.25 | 28.46 | 74,419 | -0.14(-0.49%) |
Jan 12, 2013 | 28.65 | 28.87 | 28.36 | 28.60 | 144,714 | +0.00(+0.00%) |
Jan 11, 2013 | 28.65 | 28.87 | 28.36 | 28.60 | 144,714 | +0.01(+0.03%) |
Jan 10, 2013 | 29.15 | 29.21 | 28.10 | 28.59 | 220,142 | -0.38(-1.31%) |
Jan 09, 2013 | 29.10 | 29.19 | 28.80 | 28.97 | 133,213 | +0.00(+0.00%) |
Jan 08, 2013 | 28.61 | 29.07 | 28.48 | 28.97 | 151,393 | +0.27(+0.94%) |
Jan 07, 2013 | 28.22 | 28.78 | 28.21 | 28.70 | 71,593 | +0.27(+0.95%) |
Jan 04, 2013 | 28.89 | 29.20 | 28.36 | 28.43 | 149,693 | -0.31(-1.08%) |
Jan 03, 2013 | 28.32 | 28.86 | 28.14 | 28.74 | 139,944 | +0.45(+1.59%) |
Jan 02, 2013 | 28.38 | 28.46 | 27.91 | 28.29 | 192,730 | +0.93(+3.40%) |
Dec 31, 2012 | 27.41 | 27.55 | 26.89 | 27.36 | 139,664 | +0.04(+0.15%) |
Dec 28, 2012 | 27.05 | 27.71 | 26.98 | 27.32 | 142,499 | +0.18(+0.66%) |
Dec 27, 2012 | 27.02 | 27.26 | 26.58 | 27.14 | 159,261 | +0.11(+0.41%) |
Dec 26, 2012 | 27.50 | 27.50 | 26.89 | 27.03 | 91,285 | -0.44(-1.60%) |
Dec 24, 2012 | 27.28 | 27.49 | 27.08 | 27.47 | 70,523 | +0.29(+1.07%) |
Dec 21, 2012 | 26.96 | 27.27 | 26.73 | 27.18 | 607,379 | -0.05(-0.18%) |
Dec 20, 2012 | 27.48 | 27.98 | 27.08 | 27.23 | 109,009 | -0.25(-0.91%) |
Dec 19, 2012 | 27.62 | 27.90 | 27.28 | 27.48 | 144,372 | -0.11(-0.40%) |
Dec 18, 2012 | 27.02 | 27.68 | 26.77 | 27.59 | 150,993 | +0.55(+2.03%) |
Dec 17, 2012 | 26.27 | 27.25 | 26.18 | 27.04 | 132,958 | +0.86(+3.28%) |
Dec 14, 2012 | 26.01 | 26.65 | 25.94 | 26.18 | 212,861 | +0.07(+0.27%) |
Dec 13, 2012 | 26.23 | 26.50 | 25.91 | 26.11 | 152,115 | -0.03(-0.11%) |
Dec 12, 2012 | 27.37 | 27.38 | 26.07 | 26.14 | 139,518 | -1.09(-4.00%) |
Dec 11, 2012 | 27.08 | 27.46 | 26.93 | 27.23 | 96,048 | +0.24(+0.89%) |
Dec 10, 2012 | 26.80 | 27.03 | 26.80 | 26.99 | 113,495 | +0.25(+0.93%) |
Dec 07, 2012 | 26.83 | 26.84 | 26.42 | 26.74 | 113,206 | +0.08(+0.30%) |
Dec 06, 2012 | 26.44 | 26.79 | 26.23 | 26.66 | 73,853 | +0.30(+1.14%) |
Dec 05, 2012 | 26.28 | 26.60 | 26.03 | 26.36 | 145,415 | +0.18(+0.69%) |
Dec 04, 2012 | 26.15 | 26.31 | 26.00 | 26.18 | 144,785 | +0.07(+0.27%) |
Nov 30, 2012 | 25.99 | 26.25 | 25.63 | 26.11 | 226,972 | +0.20(+0.77%) |
Nov 29, 2012 | 25.36 | 26.14 | 25.35 | 25.91 | 224,914 | +0.75(+2.98%) |
Nov 28, 2012 | 24.93 | 25.17 | 24.72 | 25.16 | 210,219 | +0.11(+0.44%) |
Nov 27, 2012 | 24.42 | 25.08 | 24.42 | 25.05 | 171,711 | +0.55(+2.24%) |
Nov 26, 2012 | 24.25 | 24.51 | 24.20 | 24.50 | 112,029 | +0.22(+0.91%) |
Nov 24, 2012 | 24.27 | 24.34 | 24.15 | 24.28 | 38,354 | +0.00(+0.00%) |
Nov 23, 2012 | 24.27 | 24.34 | 24.15 | 24.28 | 38,354 | +0.04(+0.17%) |
Nov 21, 2012 | 24.01 | 24.24 | 23.91 | 24.24 | 204,066 | +0.22(+0.92%) |
Nov 20, 2012 | 23.74 | 24.02 | 23.62 | 24.02 | 85,911 | +0.23(+0.97%) |
Nov 19, 2012 | 23.47 | 23.82 | 23.36 | 23.79 | 102,501 | +0.55(+2.37%) |
Nov 16, 2012 | 22.80 | 23.24 | 22.38 | 23.24 | 441,608 | +0.50(+2.20%) |
Nov 15, 2012 | 22.69 | 23.02 | 22.59 | 22.74 | 134,202 | +0.00(+0.00%) |
Nov 14, 2012 | 23.38 | 23.38 | 22.61 | 22.74 | 135,657 | -0.63(-2.70%) |
Nov 13, 2012 | 23.66 | 23.82 | 23.35 | 23.37 | 95,014 | -0.47(-1.97%) |
Nov 12, 2012 | 23.94 | 24.11 | 23.65 | 23.84 | 72,650 | -0.08(-0.33%) |
Nov 09, 2012 | 23.98 | 24.53 | 23.67 | 23.92 | 189,322 | -0.19(-0.79%) |
Nov 08, 2012 | 24.86 | 24.86 | 24.10 | 24.11 | 114,102 | -0.86(-3.44%) |
Nov 07, 2012 | 25.27 | 25.60 | 24.97 | 24.97 | 108,519 | -0.46(-1.81%) |
Nov 06, 2012 | 25.50 | 25.82 | 25.21 | 25.43 | 122,312 | -0.08(-0.31%) |
Nov 05, 2012 | 25.56 | 25.79 | 25.35 | 25.51 | 119,554 | -0.11(-0.43%) |
Nov 02, 2012 | 25.85 | 26.25 | 25.52 | 25.62 | 288,065 | +0.12(+0.47%) |