Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.36 | 29.39 | 29.05 | 29.15 | 318,765 | -0.18(-0.60%) |
Jan 30, 2013 | 29.27 | 29.82 | 29.15 | 29.33 | 1,079,386 | -0.10(-0.33%) |
Jan 29, 2013 | 27.77 | 29.82 | 27.62 | 29.42 | 2,048,829 | +1.56(+5.59%) |
Jan 28, 2013 | 26.87 | 28.01 | 26.79 | 27.86 | 657,089 | +0.99(+3.68%) |
Jan 25, 2013 | 26.13 | 26.98 | 26.00 | 26.87 | 598,652 | +0.74(+2.81%) |
Jan 24, 2013 | 25.95 | 26.24 | 25.58 | 26.14 | 273,249 | +0.09(+0.34%) |
Jan 23, 2013 | 25.99 | 26.12 | 25.95 | 26.05 | 271,453 | +0.09(+0.34%) |
Jan 22, 2013 | 25.79 | 26.04 | 25.74 | 25.96 | 260,849 | +0.10(+0.37%) |
Jan 18, 2013 | 26.09 | 26.16 | 25.82 | 25.87 | 226,689 | -0.21(-0.81%) |
Jan 17, 2013 | 25.87 | 26.15 | 25.65 | 26.08 | 202,798 | +0.32(+1.22%) |
Jan 16, 2013 | 25.81 | 26.02 | 25.65 | 25.76 | 541,916 | -0.19(-0.74%) |
Jan 15, 2013 | 25.90 | 26.00 | 25.74 | 25.95 | 488,693 | +0.05(+0.20%) |
Jan 14, 2013 | 26.22 | 26.31 | 25.88 | 25.90 | 339,537 | -0.39(-1.50%) |
Jan 11, 2013 | 26.44 | 26.44 | 26.03 | 26.30 | 441,730 | -0.17(-0.63%) |
Jan 10, 2013 | 26.32 | 26.69 | 26.25 | 26.46 | 648,938 | +0.18(+0.67%) |
Jan 09, 2013 | 26.07 | 26.45 | 25.91 | 26.29 | 480,348 | +0.37(+1.42%) |
Jan 08, 2013 | 25.92 | 25.98 | 25.82 | 25.92 | 339,012 | -0.05(-0.20%) |
Jan 07, 2013 | 25.91 | 26.10 | 25.79 | 25.97 | 391,110 | +0.18(+0.68%) |
Jan 04, 2013 | 25.78 | 26.01 | 25.45 | 25.80 | 447,530 | +0.15(+0.58%) |
Jan 03, 2013 | 25.39 | 25.77 | 25.25 | 25.65 | 492,248 | +0.35(+1.38%) |
Jan 02, 2013 | 24.88 | 25.38 | 24.59 | 25.30 | 958,023 | +0.71(+2.88%) |
Dec 31, 2012 | 24.60 | 24.92 | 24.49 | 24.59 | 416,167 | -0.03(-0.11%) |
Dec 28, 2012 | 24.64 | 24.81 | 24.52 | 24.62 | 298,228 | -0.16(-0.64%) |
Dec 27, 2012 | 24.53 | 24.82 | 24.43 | 24.77 | 272,383 | +0.32(+1.29%) |
Dec 26, 2012 | 24.53 | 24.69 | 24.45 | 24.46 | 119,654 | -0.02(-0.07%) |
Dec 24, 2012 | 24.52 | 24.89 | 24.30 | 24.48 | 88,704 | -0.25(-1.03%) |
Dec 21, 2012 | 24.37 | 24.75 | 24.37 | 24.73 | 347,269 | +0.08(+0.32%) |
Dec 20, 2012 | 24.65 | 24.85 | 24.58 | 24.65 | 265,615 | +0.07(+0.28%) |
Dec 19, 2012 | 24.63 | 24.63 | 24.51 | 24.58 | 433,802 | -0.02(-0.07%) |
Dec 18, 2012 | 24.60 | 24.69 | 24.49 | 24.60 | 494,231 | +0.08(+0.32%) |
Dec 17, 2012 | 24.49 | 24.56 | 24.45 | 24.52 | 284,280 | +0.05(+0.21%) |
Dec 14, 2012 | 24.55 | 24.61 | 24.33 | 24.47 | 416,499 | -0.04(-0.18%) |
Dec 13, 2012 | 24.45 | 24.62 | 24.42 | 24.51 | 525,922 | +0.04(+0.14%) |
Dec 12, 2012 | 24.55 | 24.63 | 24.33 | 24.48 | 558,549 | +0.01(+0.04%) |
Dec 11, 2012 | 24.52 | 24.60 | 24.38 | 24.47 | 336,755 | +0.07(+0.29%) |
Dec 10, 2012 | 24.66 | 24.72 | 24.37 | 24.40 | 431,603 | -0.24(-0.96%) |
Dec 07, 2012 | 24.70 | 24.71 | 24.50 | 24.63 | 382,373 | +0.00(+0.00%) |
Dec 06, 2012 | 24.56 | 24.95 | 24.50 | 24.63 | 529,747 | +0.07(+0.28%) |
Dec 05, 2012 | 24.43 | 24.58 | 24.20 | 24.56 | 691,534 | +0.11(+0.43%) |
Dec 04, 2012 | 24.56 | 24.60 | 24.34 | 24.46 | 476,195 | -0.06(-0.25%) |
Nov 30, 2012 | 24.13 | 24.62 | 24.06 | 24.52 | 716,150 | +0.44(+1.82%) |
Nov 29, 2012 | 23.70 | 24.27 | 23.50 | 24.08 | 386,176 | +0.48(+2.04%) |
Nov 28, 2012 | 23.55 | 23.81 | 23.37 | 23.60 | 404,062 | -0.18(-0.77%) |
Nov 27, 2012 | 23.54 | 23.89 | 23.54 | 23.78 | 301,848 | +0.23(+0.97%) |
Nov 26, 2012 | 23.59 | 23.69 | 23.50 | 23.56 | 370,034 | -0.09(-0.37%) |
Nov 23, 2012 | 22.90 | 23.93 | 22.90 | 23.64 | 522,395 | +0.76(+3.33%) |
Nov 21, 2012 | 22.80 | 23.05 | 22.68 | 22.88 | 251,777 | -0.01(-0.05%) |
Nov 20, 2012 | 22.73 | 23.14 | 22.39 | 22.89 | 336,442 | +0.10(+0.43%) |
Nov 19, 2012 | 22.64 | 23.25 | 22.42 | 22.79 | 523,931 | +0.26(+1.16%) |
Nov 16, 2012 | 22.04 | 22.63 | 21.92 | 22.53 | 1,065,105 | +0.45(+2.02%) |
Nov 15, 2012 | 22.83 | 23.04 | 21.98 | 22.09 | 1,111,131 | -0.69(-3.04%) |
Nov 14, 2012 | 23.22 | 23.56 | 22.76 | 22.78 | 570,814 | -0.26(-1.13%) |
Nov 13, 2012 | 23.05 | 23.88 | 20.28 | 23.04 | 2,963,869 | -1.57(-6.38%) |
Nov 12, 2012 | 24.60 | 24.79 | 24.52 | 24.61 | 127,798 | +0.10(+0.39%) |
Nov 09, 2012 | 24.47 | 24.74 | 24.42 | 24.51 | 136,372 | -0.01(-0.04%) |
Nov 08, 2012 | 24.73 | 24.96 | 24.52 | 24.52 | 116,583 | -0.21(-0.85%) |
Nov 07, 2012 | 25.32 | 25.60 | 24.70 | 24.73 | 267,878 | -0.92(-3.58%) |
Nov 06, 2012 | 25.32 | 25.72 | 25.25 | 25.65 | 231,030 | +0.19(+0.76%) |
Nov 05, 2012 | 25.51 | 25.60 | 25.22 | 25.46 | 226,658 | -0.10(-0.38%) |
Nov 02, 2012 | 25.74 | 25.94 | 25.40 | 25.55 | 224,455 | -0.18(-0.68%) |