Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.11 | 29.50 | 28.11 | 28.91 | 337,694 | +0.64(+2.26%) |
Jan 30, 2013 | 28.62 | 28.82 | 28.22 | 28.27 | 325,985 | -0.50(-1.74%) |
Jan 29, 2013 | 29.63 | 29.63 | 28.45 | 28.77 | 340,863 | -0.87(-2.94%) |
Jan 28, 2013 | 29.61 | 29.86 | 29.12 | 29.64 | 367,892 | +0.03(+0.10%) |
Jan 25, 2013 | 29.04 | 29.78 | 28.64 | 29.61 | 591,108 | +0.75(+2.60%) |
Jan 24, 2013 | 28.69 | 29.07 | 28.51 | 28.86 | 609,499 | +0.11(+0.38%) |
Jan 23, 2013 | 28.24 | 28.84 | 28.00 | 28.75 | 381,785 | +0.56(+1.99%) |
Jan 22, 2013 | 28.19 | 28.43 | 27.97 | 28.19 | 199,979 | +0.05(+0.18%) |
Jan 18, 2013 | 28.14 | 28.16 | 27.44 | 28.14 | 201,304 | -0.01(-0.04%) |
Jan 17, 2013 | 27.74 | 28.32 | 27.59 | 28.15 | 338,460 | +0.50(+1.81%) |
Jan 16, 2013 | 28.04 | 28.09 | 27.50 | 27.65 | 310,544 | +0.23(+0.84%) |
Jan 15, 2013 | 27.29 | 27.57 | 27.03 | 27.42 | 183,415 | -0.07(-0.25%) |
Jan 14, 2013 | 28.22 | 28.42 | 27.14 | 27.49 | 551,479 | -0.71(-2.52%) |
Jan 11, 2013 | 27.81 | 28.34 | 27.62 | 28.20 | 586,344 | +0.41(+1.48%) |
Jan 10, 2013 | 27.03 | 27.87 | 26.98 | 27.79 | 505,622 | +0.86(+3.19%) |
Jan 09, 2013 | 26.35 | 27.06 | 26.24 | 26.93 | 635,123 | +0.73(+2.79%) |
Jan 08, 2013 | 25.59 | 26.20 | 25.48 | 26.20 | 772,274 | +0.64(+2.50%) |
Jan 07, 2013 | 25.55 | 25.97 | 25.22 | 25.56 | 369,773 | -0.19(-0.74%) |
Jan 04, 2013 | 25.87 | 26.00 | 25.48 | 25.75 | 276,580 | +0.07(+0.27%) |
Jan 03, 2013 | 25.66 | 26.15 | 25.50 | 25.68 | 362,927 | +0.01(+0.04%) |
Jan 02, 2013 | 25.57 | 25.71 | 24.82 | 25.67 | 613,540 | +0.98(+3.97%) |
Dec 31, 2012 | 24.30 | 24.72 | 23.90 | 24.69 | 245,110 | +0.33(+1.35%) |
Dec 28, 2012 | 24.33 | 24.72 | 24.30 | 24.36 | 190,324 | -0.15(-0.61%) |
Dec 27, 2012 | 24.60 | 24.71 | 24.11 | 24.51 | 304,155 | -0.03(-0.13%) |
Dec 26, 2012 | 25.03 | 25.11 | 24.40 | 24.54 | 233,371 | -0.45(-1.80%) |
Dec 24, 2012 | 24.85 | 25.14 | 24.38 | 24.99 | 106,179 | +0.13(+0.52%) |
Dec 21, 2012 | 24.11 | 24.91 | 23.95 | 24.86 | 382,150 | +0.10(+0.40%) |
Dec 20, 2012 | 24.55 | 24.81 | 24.27 | 24.76 | 423,818 | +0.21(+0.86%) |
Dec 19, 2012 | 24.94 | 24.95 | 24.16 | 24.55 | 278,431 | -0.42(-1.68%) |
Dec 18, 2012 | 24.20 | 25.27 | 24.14 | 24.97 | 464,793 | +0.84(+3.48%) |
Dec 17, 2012 | 23.85 | 24.18 | 23.70 | 24.13 | 238,484 | +0.43(+1.81%) |
Dec 14, 2012 | 23.27 | 23.74 | 23.27 | 23.70 | 164,120 | +0.38(+1.63%) |
Dec 13, 2012 | 23.43 | 23.70 | 23.13 | 23.32 | 238,062 | -0.16(-0.68%) |
Dec 12, 2012 | 23.99 | 24.09 | 23.35 | 23.48 | 323,388 | -0.42(-1.76%) |
Dec 11, 2012 | 23.70 | 23.95 | 23.40 | 23.90 | 320,192 | +0.55(+2.36%) |
Dec 10, 2012 | 23.11 | 23.68 | 22.80 | 23.35 | 497,540 | +0.45(+1.97%) |
Dec 07, 2012 | 23.61 | 23.77 | 22.85 | 22.90 | 531,969 | -0.59(-2.51%) |
Dec 06, 2012 | 24.40 | 24.49 | 22.75 | 23.49 | 1,113,806 | +0.35(+1.51%) |
Dec 05, 2012 | 22.99 | 23.50 | 22.76 | 23.14 | 675,647 | +0.16(+0.70%) |
Dec 04, 2012 | 22.03 | 23.00 | 21.91 | 22.98 | 392,842 | +0.76(+3.42%) |
Nov 30, 2012 | 22.75 | 22.99 | 22.09 | 22.22 | 352,269 | -0.48(-2.11%) |
Nov 29, 2012 | 22.96 | 23.20 | 22.48 | 22.70 | 209,975 | +0.06(+0.27%) |
Nov 28, 2012 | 22.24 | 22.72 | 21.85 | 22.64 | 322,081 | +0.14(+0.62%) |
Nov 27, 2012 | 22.33 | 22.99 | 22.26 | 22.50 | 368,670 | +0.14(+0.63%) |
Nov 26, 2012 | 21.55 | 22.44 | 21.55 | 22.36 | 236,147 | +0.74(+3.42%) |
Nov 23, 2012 | 21.16 | 21.64 | 21.11 | 21.62 | 115,305 | +0.54(+2.56%) |
Nov 21, 2012 | 21.25 | 21.84 | 20.90 | 21.08 | 362,006 | -0.23(-1.08%) |
Nov 20, 2012 | 21.63 | 21.77 | 21.02 | 21.31 | 270,728 | -0.38(-1.75%) |
Nov 19, 2012 | 20.76 | 21.77 | 20.63 | 21.69 | 317,494 | +1.38(+6.79%) |
Nov 16, 2012 | 20.00 | 20.46 | 19.78 | 20.31 | 354,471 | +0.37(+1.86%) |
Nov 15, 2012 | 20.07 | 20.32 | 19.77 | 19.94 | 545,403 | -0.17(-0.85%) |
Nov 14, 2012 | 21.56 | 21.78 | 20.02 | 20.11 | 603,181 | -1.37(-6.38%) |
Nov 13, 2012 | 21.53 | 21.82 | 21.13 | 21.48 | 594,542 | -0.27(-1.24%) |
Nov 12, 2012 | 22.00 | 22.10 | 21.61 | 21.75 | 322,916 | -0.29(-1.32%) |
Nov 09, 2012 | 21.96 | 22.32 | 21.87 | 22.04 | 455,729 | -0.11(-0.50%) |
Nov 08, 2012 | 22.20 | 22.65 | 22.02 | 22.15 | 400,688 | -0.04(-0.18%) |
Nov 07, 2012 | 22.89 | 23.01 | 21.77 | 22.19 | 466,231 | -1.11(-4.76%) |
Nov 06, 2012 | 23.08 | 23.95 | 22.76 | 23.30 | 611,854 | +0.64(+2.82%) |
Nov 05, 2012 | 22.49 | 22.79 | 22.24 | 22.66 | 295,128 | +0.15(+0.67%) |
Nov 02, 2012 | 23.23 | 23.65 | 22.44 | 22.51 | 457,671 | -0.66(-2.85%) |