Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.19 | 29.81 | 29.19 | 29.80 | 53,898 | +0.60(+2.05%) |
Dec 28, 2012 | 29.70 | 29.86 | 28.77 | 29.20 | 100,263 | -0.71(-2.37%) |
Dec 27, 2012 | 30.04 | 30.04 | 29.58 | 29.91 | 31,304 | -0.05(-0.16%) |
Dec 26, 2012 | 30.34 | 30.34 | 29.82 | 29.96 | 44,742 | -0.48(-1.58%) |
Dec 24, 2012 | 30.53 | 30.56 | 30.29 | 30.44 | 25,775 | +0.03(+0.10%) |
Dec 21, 2012 | 30.55 | 30.98 | 30.40 | 30.41 | 325,187 | -0.29(-0.96%) |
Dec 20, 2012 | 31.00 | 31.09 | 29.90 | 30.70 | 115,616 | -0.32(-1.05%) |
Dec 19, 2012 | 31.07 | 31.32 | 30.96 | 31.03 | 67,573 | +0.07(+0.22%) |
Dec 18, 2012 | 31.26 | 31.45 | 30.87 | 30.96 | 58,065 | -0.16(-0.51%) |
Dec 17, 2012 | 30.93 | 31.16 | 30.56 | 31.12 | 39,159 | +0.35(+1.15%) |
Dec 14, 2012 | 30.65 | 30.98 | 30.50 | 30.76 | 40,966 | +0.01(+0.03%) |
Dec 13, 2012 | 30.98 | 31.14 | 30.38 | 30.75 | 46,000 | -0.29(-0.92%) |
Dec 12, 2012 | 31.93 | 31.94 | 30.93 | 31.04 | 41,310 | -0.77(-2.41%) |
Dec 11, 2012 | 30.96 | 32.08 | 30.88 | 31.81 | 119,710 | +0.87(+2.83%) |
Dec 10, 2012 | 30.73 | 30.93 | 30.59 | 30.93 | 45,177 | +0.28(+0.90%) |
Dec 07, 2012 | 30.96 | 30.96 | 30.44 | 30.66 | 32,835 | -0.14(-0.45%) |
Dec 06, 2012 | 30.67 | 30.93 | 30.12 | 30.79 | 39,882 | +0.22(+0.71%) |
Dec 05, 2012 | 30.77 | 30.89 | 30.33 | 30.58 | 95,350 | -0.03(-0.09%) |
Dec 04, 2012 | 30.10 | 30.75 | 30.03 | 30.61 | 68,269 | -0.20(-0.64%) |
Nov 30, 2012 | 30.81 | 30.81 | 29.97 | 30.80 | 209,680 | +0.15(+0.48%) |
Nov 29, 2012 | 30.32 | 30.69 | 30.24 | 30.66 | 57,018 | +0.63(+2.09%) |
Nov 28, 2012 | 30.35 | 30.47 | 29.82 | 30.03 | 67,227 | -0.53(-1.74%) |
Nov 27, 2012 | 30.12 | 31.20 | 29.73 | 30.56 | 95,726 | +0.48(+1.60%) |
Nov 26, 2012 | 30.46 | 30.46 | 29.56 | 30.08 | 63,281 | -0.39(-1.29%) |
Nov 23, 2012 | 30.22 | 30.47 | 30.12 | 30.47 | 16,911 | +0.39(+1.31%) |
Nov 21, 2012 | 29.70 | 30.24 | 29.24 | 30.08 | 110,851 | +0.35(+1.19%) |
Nov 20, 2012 | 29.45 | 29.72 | 28.85 | 29.72 | 31,359 | +0.14(+0.47%) |
Nov 19, 2012 | 29.43 | 29.96 | 29.30 | 29.58 | 45,380 | +0.45(+1.55%) |
Nov 16, 2012 | 28.95 | 29.28 | 28.86 | 29.13 | 60,737 | +0.12(+0.41%) |
Nov 15, 2012 | 30.02 | 30.18 | 28.88 | 29.01 | 111,144 | -1.08(-3.59%) |
Nov 14, 2012 | 30.69 | 30.94 | 29.71 | 30.09 | 165,552 | -0.51(-1.67%) |
Nov 13, 2012 | 30.25 | 30.89 | 30.08 | 30.61 | 37,759 | +0.29(+0.97%) |
Nov 12, 2012 | 30.74 | 30.91 | 30.13 | 30.31 | 46,342 | -0.27(-0.87%) |
Nov 09, 2012 | 30.46 | 30.96 | 30.46 | 30.58 | 37,445 | -0.07(-0.22%) |
Nov 08, 2012 | 31.04 | 31.24 | 30.57 | 30.65 | 71,062 | -0.52(-1.67%) |
Nov 07, 2012 | 31.31 | 31.57 | 30.70 | 31.17 | 101,802 | -0.49(-1.55%) |
Nov 06, 2012 | 31.13 | 31.73 | 31.13 | 31.66 | 64,063 | +0.64(+2.06%) |
Nov 05, 2012 | 30.73 | 31.33 | 30.68 | 31.02 | 36,362 | +0.37(+1.22%) |
Nov 02, 2012 | 31.08 | 31.49 | 30.62 | 30.65 | 77,256 | -0.34(-1.11%) |
Nov 01, 2012 | 30.41 | 31.31 | 30.40 | 30.99 | 103,332 | +0.66(+2.17%) |
Oct 31, 2012 | 29.92 | 30.37 | 29.42 | 30.33 | 60,641 | +0.71(+2.39%) |
Oct 26, 2012 | 30.03 | 29.62 | 29.62 | 29.62 | 51,889 | -0.41(-1.37%) |
Oct 25, 2012 | 30.78 | 30.80 | 29.69 | 30.04 | 163,322 | -0.57(-1.86%) |
Oct 24, 2012 | 30.44 | 30.61 | 30.12 | 30.61 | 68,954 | +0.23(+0.74%) |
Oct 23, 2012 | 30.15 | 30.60 | 29.89 | 30.38 | 58,394 | +0.48(+1.61%) |
Oct 19, 2012 | 29.69 | 30.06 | 29.45 | 29.90 | 96,169 | -0.06(-0.20%) |
Oct 18, 2012 | 29.91 | 30.06 | 29.84 | 29.96 | 29,338 | -0.05(-0.16%) |
Oct 17, 2012 | 29.86 | 30.03 | 29.75 | 30.01 | 57,979 | +0.24(+0.79%) |
Oct 16, 2012 | 29.57 | 29.88 | 29.47 | 29.77 | 32,886 | +0.39(+1.34%) |
Oct 15, 2012 | 29.18 | 29.43 | 29.08 | 29.38 | 25,268 | +0.19(+0.64%) |
Oct 12, 2012 | 29.29 | 29.78 | 29.12 | 29.19 | 22,634 | -0.12(-0.40%) |
Oct 11, 2012 | 29.60 | 29.71 | 29.28 | 29.31 | 130,719 | -0.07(-0.23%) |
Oct 10, 2012 | 29.26 | 29.52 | 29.26 | 29.38 | 42,743 | +0.16(+0.54%) |
Oct 09, 2012 | 29.22 | 29.34 | 28.91 | 29.22 | 43,153 | -0.06(-0.20%) |
Oct 08, 2012 | 29.20 | 29.35 | 29.07 | 29.28 | 19,229 | +0.03(+0.10%) |
Oct 05, 2012 | 29.58 | 30.06 | 29.24 | 29.25 | 47,227 | -0.30(-1.03%) |
Oct 04, 2012 | 29.28 | 29.58 | 28.96 | 29.55 | 27,963 | +0.44(+1.52%) |
Oct 03, 2012 | 29.06 | 29.45 | 29.06 | 29.11 | 36,060 | +0.03(+0.10%) |
Oct 02, 2012 | 29.27 | 29.27 | 28.91 | 29.08 | 48,085 | -0.04(-0.13%) |