Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.88 | 28.91 | 28.67 | 28.86 | 198,016 | +0.07(+0.24%) |
Jan 30, 2013 | 28.73 | 28.89 | 28.55 | 28.79 | 211,372 | +0.00(+0.00%) |
Jan 29, 2013 | 28.90 | 28.95 | 28.72 | 28.79 | 188,622 | -0.10(-0.33%) |
Jan 28, 2013 | 28.67 | 28.97 | 28.53 | 28.89 | 442,787 | +0.26(+0.92%) |
Jan 25, 2013 | 28.58 | 28.64 | 28.36 | 28.63 | 188,450 | +0.11(+0.37%) |
Jan 24, 2013 | 28.21 | 28.67 | 28.18 | 28.52 | 306,966 | -0.25(-0.85%) |
Jan 23, 2013 | 28.90 | 28.91 | 28.68 | 28.77 | 260,298 | -0.09(-0.30%) |
Jan 22, 2013 | 28.52 | 28.96 | 28.46 | 28.86 | 267,096 | +0.37(+1.29%) |
Jan 18, 2013 | 28.54 | 28.55 | 28.27 | 28.49 | 240,573 | -0.10(-0.34%) |
Jan 17, 2013 | 28.49 | 28.62 | 28.33 | 28.58 | 310,907 | +0.23(+0.80%) |
Jan 16, 2013 | 28.19 | 28.36 | 28.05 | 28.36 | 201,079 | +0.18(+0.65%) |
Jan 15, 2013 | 27.89 | 28.29 | 27.87 | 28.17 | 190,052 | +0.12(+0.44%) |
Jan 14, 2013 | 27.87 | 28.05 | 27.81 | 28.05 | 181,352 | +0.13(+0.47%) |
Jan 11, 2013 | 28.00 | 28.00 | 27.69 | 27.92 | 133,424 | -0.04(-0.16%) |
Jan 10, 2013 | 28.07 | 28.07 | 27.80 | 27.96 | 192,259 | +0.11(+0.41%) |
Jan 09, 2013 | 27.80 | 28.00 | 27.76 | 27.85 | 158,969 | +0.04(+0.13%) |
Jan 08, 2013 | 27.61 | 27.84 | 27.61 | 27.81 | 282,616 | +0.12(+0.44%) |
Jan 07, 2013 | 27.82 | 27.82 | 27.58 | 27.69 | 328,084 | -0.19(-0.69%) |
Jan 04, 2013 | 27.52 | 28.01 | 27.46 | 27.88 | 472,020 | +0.47(+1.70%) |
Jan 03, 2013 | 27.10 | 27.57 | 27.01 | 27.42 | 501,671 | +0.42(+1.56%) |
Jan 02, 2013 | 26.73 | 27.11 | 26.34 | 26.99 | 529,007 | +0.65(+2.47%) |
Dec 31, 2012 | 25.92 | 26.38 | 25.80 | 26.34 | 328,880 | +0.36(+1.39%) |
Dec 28, 2012 | 25.86 | 26.11 | 25.84 | 25.98 | 235,054 | -0.08(-0.30%) |
Dec 27, 2012 | 26.08 | 26.13 | 25.86 | 26.06 | 308,030 | +0.02(+0.07%) |
Dec 26, 2012 | 26.34 | 26.41 | 25.88 | 26.05 | 394,491 | -0.31(-1.17%) |
Dec 24, 2012 | 26.04 | 26.37 | 26.03 | 26.35 | 146,097 | +0.21(+0.81%) |
Dec 21, 2012 | 25.76 | 26.28 | 25.76 | 26.14 | 809,658 | +0.11(+0.40%) |
Dec 20, 2012 | 25.61 | 26.12 | 25.61 | 26.04 | 701,289 | +0.40(+1.58%) |
Dec 19, 2012 | 25.61 | 25.82 | 25.50 | 25.63 | 733,723 | -0.01(-0.03%) |
Dec 18, 2012 | 25.70 | 25.89 | 25.48 | 25.64 | 340,358 | -0.06(-0.24%) |
Dec 17, 2012 | 25.12 | 25.84 | 25.12 | 25.70 | 438,162 | +0.61(+2.41%) |
Dec 14, 2012 | 25.47 | 25.64 | 25.09 | 25.10 | 418,648 | -0.53(-2.06%) |
Dec 13, 2012 | 25.43 | 25.91 | 25.32 | 25.63 | 477,533 | +0.29(+1.14%) |
Dec 12, 2012 | 25.69 | 25.77 | 25.33 | 25.34 | 280,006 | -0.28(-1.10%) |
Dec 11, 2012 | 25.72 | 25.72 | 25.45 | 25.62 | 358,677 | +0.04(+0.17%) |
Dec 10, 2012 | 25.53 | 25.67 | 25.43 | 25.57 | 211,732 | +0.06(+0.24%) |
Dec 07, 2012 | 25.67 | 25.79 | 25.46 | 25.51 | 179,590 | -0.10(-0.38%) |
Dec 06, 2012 | 25.47 | 25.75 | 25.44 | 25.61 | 156,398 | +0.08(+0.31%) |
Dec 05, 2012 | 25.34 | 25.65 | 25.17 | 25.53 | 274,674 | +0.32(+1.25%) |
Dec 04, 2012 | 25.33 | 25.39 | 25.10 | 25.21 | 150,701 | +0.08(+0.31%) |
Nov 30, 2012 | 25.39 | 25.43 | 25.04 | 25.13 | 320,790 | -0.13(-0.52%) |
Nov 29, 2012 | 25.25 | 25.40 | 25.16 | 25.27 | 143,924 | +0.11(+0.45%) |
Nov 28, 2012 | 25.02 | 25.25 | 24.86 | 25.15 | 130,291 | +0.02(+0.07%) |
Nov 27, 2012 | 24.89 | 25.33 | 24.83 | 25.13 | 250,106 | +0.16(+0.63%) |
Nov 26, 2012 | 24.77 | 24.99 | 24.60 | 24.98 | 235,314 | +0.18(+0.71%) |
Nov 23, 2012 | 24.64 | 24.88 | 24.48 | 24.80 | 171,193 | +0.16(+0.64%) |
Nov 21, 2012 | 24.53 | 24.64 | 24.27 | 24.64 | 455,300 | +0.28(+1.15%) |
Nov 20, 2012 | 24.14 | 24.42 | 24.05 | 24.36 | 2,302,018 | -0.49(-1.98%) |
Nov 19, 2012 | 24.48 | 24.89 | 24.36 | 24.85 | 237,597 | +0.56(+2.31%) |
Nov 16, 2012 | 24.13 | 24.40 | 23.91 | 24.29 | 252,199 | +0.08(+0.33%) |
Nov 15, 2012 | 23.99 | 24.47 | 23.90 | 24.21 | 366,069 | +0.18(+0.77%) |
Nov 14, 2012 | 24.47 | 24.47 | 23.97 | 24.03 | 188,652 | -0.37(-1.51%) |
Nov 13, 2012 | 24.62 | 25.13 | 24.39 | 24.40 | 212,132 | -0.25(-1.03%) |
Nov 12, 2012 | 25.08 | 25.19 | 24.57 | 24.65 | 238,450 | -0.44(-1.75%) |
Nov 09, 2012 | 24.89 | 25.23 | 24.87 | 25.09 | 231,423 | +0.10(+0.39%) |
Nov 08, 2012 | 24.18 | 25.44 | 23.93 | 24.99 | 313,209 | +0.82(+3.38%) |
Nov 07, 2012 | 24.94 | 25.00 | 24.15 | 24.18 | 185,965 | -1.07(-4.24%) |
Nov 06, 2012 | 24.96 | 25.34 | 24.94 | 25.25 | 100,179 | +0.29(+1.16%) |
Nov 05, 2012 | 24.64 | 25.06 | 24.46 | 24.96 | 196,349 | +0.28(+1.14%) |
Nov 02, 2012 | 25.16 | 25.16 | 24.68 | 24.68 | 179,978 | -0.34(-1.37%) |