Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.12 | 29.29 | 29.00 | 29.08 | 248,775 | -0.28(-0.96%) |
Jan 30, 2013 | 29.37 | 29.41 | 29.27 | 29.36 | 7,471 | -0.01(-0.03%) |
Jan 29, 2013 | 29.33 | 29.41 | 29.27 | 29.37 | 42,140 | -0.07(-0.22%) |
Jan 28, 2013 | 29.35 | 29.48 | 29.31 | 29.43 | 111,939 | +0.05(+0.16%) |
Jan 25, 2013 | 29.25 | 29.39 | 29.18 | 29.39 | 9,203 | +0.41(+1.41%) |
Jan 24, 2013 | 28.95 | 29.13 | 28.95 | 28.98 | 31,109 | +0.09(+0.33%) |
Jan 23, 2013 | 28.85 | 28.90 | 28.67 | 28.89 | 62,733 | -0.03(-0.12%) |
Jan 22, 2013 | 28.85 | 29.00 | 28.75 | 28.92 | 31,154 | +0.11(+0.40%) |
Jan 18, 2013 | 28.66 | 28.81 | 28.62 | 28.80 | 20,842 | +0.11(+0.39%) |
Jan 17, 2013 | 28.46 | 28.70 | 28.46 | 28.69 | 24,440 | +0.56(+2.00%) |
Jan 16, 2013 | 28.13 | 28.26 | 28.13 | 28.13 | 5,367 | -0.21(-0.73%) |
Jan 15, 2013 | 28.31 | 28.34 | 28.19 | 28.34 | 31,461 | -0.21(-0.75%) |
Jan 14, 2013 | 28.53 | 28.58 | 28.37 | 28.55 | 13,630 | -0.05(-0.16%) |
Jan 11, 2013 | 28.56 | 28.67 | 28.47 | 28.60 | 25,350 | +0.09(+0.31%) |
Jan 10, 2013 | 28.30 | 28.52 | 28.28 | 28.51 | 24,131 | +0.57(+2.04%) |
Jan 09, 2013 | 27.87 | 27.98 | 27.81 | 27.94 | 6,711 | +0.11(+0.41%) |
Jan 08, 2013 | 27.93 | 27.93 | 27.65 | 27.83 | 26,086 | -0.07(-0.26%) |
Jan 07, 2013 | 27.73 | 27.90 | 27.70 | 27.90 | 17,421 | +0.15(+0.53%) |
Jan 04, 2013 | 27.49 | 27.75 | 27.47 | 27.75 | 27,524 | +0.33(+1.19%) |
Jan 03, 2013 | 27.56 | 27.57 | 27.42 | 27.43 | 10,354 | -0.18(-0.65%) |
Jan 02, 2013 | 27.73 | 27.75 | 27.50 | 27.61 | 10,943 | +0.09(+0.34%) |
Dec 31, 2012 | 27.12 | 27.51 | 27.00 | 27.51 | 14,596 | +0.62(+2.32%) |
Dec 28, 2012 | 27.05 | 27.05 | 26.84 | 26.89 | 24,684 | -0.25(-0.94%) |
Dec 27, 2012 | 27.00 | 27.14 | 26.96 | 27.14 | 3,117 | +0.20(+0.76%) |
Dec 26, 2012 | 27.05 | 27.05 | 26.87 | 26.94 | 4,998 | +0.04(+0.16%) |
Dec 24, 2012 | 27.78 | 27.78 | 26.80 | 26.90 | 2,733 | +0.00(+0.01%) |
Dec 21, 2012 | 26.91 | 26.94 | 26.75 | 26.89 | 24,262 | -0.39(-1.41%) |
Dec 20, 2012 | 27.21 | 27.28 | 27.15 | 27.28 | 5,146 | +0.23(+0.86%) |
Dec 19, 2012 | 27.03 | 27.19 | 27.03 | 27.05 | 6,991 | +0.27(+0.99%) |
Dec 18, 2012 | 26.52 | 26.79 | 26.49 | 26.78 | 8,877 | +0.33(+1.25%) |
Dec 17, 2012 | 26.24 | 26.45 | 26.24 | 26.45 | 6,949 | +0.19(+0.72%) |
Dec 14, 2012 | 26.26 | 26.29 | 26.23 | 26.26 | 3,877 | +0.21(+0.82%) |
Dec 13, 2012 | 26.05 | 26.07 | 25.86 | 26.05 | 10,420 | -0.00(-0.00%) |
Dec 12, 2012 | 25.89 | 26.27 | 25.89 | 26.05 | 15,285 | +0.28(+1.08%) |
Dec 11, 2012 | 25.80 | 25.86 | 25.72 | 25.77 | 10,253 | +0.21(+0.84%) |
Dec 10, 2012 | 25.56 | 25.56 | 25.48 | 25.56 | 1,065 | -0.15(-0.57%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.56 | 25.70 | 4,127 | -0.05(-0.18%) |
Dec 06, 2012 | 25.80 | 25.80 | 25.66 | 25.75 | 7,311 | -0.07(-0.29%) |
Dec 05, 2012 | 25.77 | 25.85 | 25.59 | 25.82 | 24,316 | +0.37(+1.45%) |
Dec 04, 2012 | 25.43 | 25.53 | 25.42 | 25.45 | 3,713 | +0.19(+0.75%) |
Nov 30, 2012 | 25.26 | 25.26 | 25.26 | 25.26 | 1,052 | +0.12(+0.48%) |
Nov 29, 2012 | 25.10 | 25.17 | 25.04 | 25.14 | 14,789 | +0.39(+1.59%) |
Nov 28, 2012 | 24.54 | 24.75 | 24.54 | 24.75 | 12,258 | +0.00(+0.00%) |
Nov 27, 2012 | 24.79 | 24.86 | 24.75 | 24.75 | 2,583 | -0.07(-0.27%) |
Nov 26, 2012 | 24.81 | 24.83 | 24.70 | 24.82 | 1,543 | +0.06(+0.24%) |
Nov 23, 2012 | 24.73 | 24.78 | 24.73 | 24.76 | 3,736 | +0.42(+1.72%) |
Nov 21, 2012 | 24.29 | 24.36 | 24.18 | 24.34 | 11,317 | +0.19(+0.80%) |
Nov 20, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 811 | +0.06(+0.25%) |
Nov 19, 2012 | 23.91 | 24.09 | 23.91 | 24.09 | 2,953 | +0.37(+1.54%) |
Nov 16, 2012 | 23.66 | 23.72 | 23.65 | 23.72 | 450 | -0.08(-0.35%) |
Nov 15, 2012 | 23.95 | 23.99 | 23.80 | 23.80 | 10,922 | -0.05(-0.21%) |
Nov 14, 2012 | 24.06 | 24.13 | 23.85 | 23.85 | 3,453 | -0.19(-0.81%) |
Nov 13, 2012 | 24.01 | 24.06 | 24.01 | 24.05 | 831 | -0.31(-1.28%) |
Nov 09, 2012 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | -0.18(-0.75%) |
Nov 08, 2012 | 24.66 | 24.66 | 24.39 | 24.54 | 3,850 | -0.20(-0.79%) |
Nov 07, 2012 | 24.81 | 24.81 | 24.55 | 24.74 | 19,428 | -0.32(-1.27%) |
Nov 06, 2012 | 24.82 | 25.06 | 24.82 | 25.06 | 3,643 | +0.30(+1.21%) |
Nov 05, 2012 | 24.76 | 24.77 | 24.67 | 24.76 | 3,662 | -0.26(-1.05%) |
Nov 02, 2012 | 24.84 | 25.06 | 24.84 | 25.02 | 898 | -0.06(-0.23%) |