Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.66 | 29.86 | 29.42 | 29.82 | 186,121 | +0.17(+0.56%) |
Jan 30, 2013 | 30.21 | 30.27 | 29.52 | 29.65 | 152,549 | -0.66(-2.18%) |
Jan 29, 2013 | 30.35 | 30.61 | 29.96 | 30.31 | 169,708 | +0.03(+0.09%) |
Jan 28, 2013 | 30.12 | 30.35 | 29.98 | 30.28 | 131,951 | +0.19(+0.62%) |
Jan 25, 2013 | 30.11 | 30.11 | 29.78 | 30.09 | 145,996 | +0.03(+0.09%) |
Jan 24, 2013 | 30.20 | 30.32 | 29.68 | 30.07 | 287,836 | -0.18(-0.60%) |
Jan 23, 2013 | 30.01 | 30.32 | 30.01 | 30.25 | 161,145 | +0.19(+0.65%) |
Jan 22, 2013 | 29.89 | 30.06 | 29.78 | 30.05 | 124,354 | +0.17(+0.56%) |
Jan 18, 2013 | 29.74 | 29.95 | 29.48 | 29.89 | 166,217 | +0.18(+0.61%) |
Jan 17, 2013 | 29.44 | 29.76 | 29.25 | 29.71 | 193,705 | +0.42(+1.45%) |
Jan 16, 2013 | 29.22 | 29.39 | 28.99 | 29.28 | 88,624 | +0.02(+0.07%) |
Jan 15, 2013 | 28.98 | 29.30 | 28.75 | 29.26 | 177,691 | +0.37(+1.27%) |
Jan 14, 2013 | 28.46 | 28.90 | 28.17 | 28.89 | 251,792 | +0.43(+1.51%) |
Jan 11, 2013 | 28.91 | 28.91 | 28.37 | 28.46 | 154,688 | -0.40(-1.39%) |
Jan 10, 2013 | 28.89 | 28.93 | 28.70 | 28.87 | 136,007 | +0.08(+0.29%) |
Jan 09, 2013 | 28.46 | 28.80 | 28.39 | 28.78 | 155,069 | +0.39(+1.37%) |
Jan 08, 2013 | 28.10 | 28.53 | 28.10 | 28.39 | 154,552 | +0.20(+0.71%) |
Jan 07, 2013 | 28.39 | 28.59 | 28.04 | 28.19 | 344,398 | -0.22(-0.76%) |
Jan 04, 2013 | 28.46 | 28.62 | 28.28 | 28.41 | 167,838 | +0.12(+0.42%) |
Jan 03, 2013 | 28.50 | 28.71 | 28.25 | 28.29 | 186,445 | -0.17(-0.59%) |
Jan 02, 2013 | 28.30 | 28.53 | 27.67 | 28.46 | 304,688 | +0.78(+2.84%) |
Dec 31, 2012 | 27.15 | 27.78 | 27.15 | 27.67 | 153,198 | +0.52(+1.92%) |
Dec 28, 2012 | 27.17 | 27.57 | 27.15 | 27.15 | 139,665 | -0.12(-0.43%) |
Dec 27, 2012 | 27.37 | 27.47 | 26.91 | 27.27 | 142,184 | +0.12(+0.43%) |
Dec 26, 2012 | 27.26 | 27.55 | 27.09 | 27.15 | 168,466 | -0.14(-0.53%) |
Dec 24, 2012 | 27.23 | 27.33 | 27.12 | 27.29 | 84,700 | -0.03(-0.13%) |
Dec 21, 2012 | 27.03 | 27.50 | 27.02 | 27.33 | 440,420 | +0.14(+0.50%) |
Dec 20, 2012 | 26.88 | 27.32 | 26.73 | 27.19 | 184,016 | +0.31(+1.17%) |
Dec 19, 2012 | 26.71 | 27.00 | 26.64 | 26.88 | 174,332 | +0.23(+0.85%) |
Dec 18, 2012 | 26.47 | 26.66 | 26.36 | 26.65 | 161,540 | +0.15(+0.57%) |
Dec 17, 2012 | 26.49 | 26.73 | 26.30 | 26.50 | 256,968 | +0.23(+0.86%) |
Dec 14, 2012 | 26.54 | 26.69 | 26.16 | 26.28 | 187,542 | -0.14(-0.52%) |
Dec 13, 2012 | 26.56 | 26.70 | 26.25 | 26.41 | 115,589 | -0.18(-0.69%) |
Dec 12, 2012 | 27.16 | 27.23 | 26.45 | 26.60 | 205,512 | -0.58(-2.14%) |
Dec 11, 2012 | 27.27 | 27.44 | 27.03 | 27.18 | 182,361 | +0.10(+0.38%) |
Dec 10, 2012 | 27.18 | 29.37 | 26.93 | 27.08 | 127,647 | +0.00(+0.00%) |
Dec 07, 2012 | 26.99 | 27.21 | 26.84 | 27.08 | 149,546 | +0.35(+1.30%) |
Dec 06, 2012 | 26.77 | 27.00 | 26.54 | 26.73 | 178,672 | -0.08(-0.31%) |
Dec 05, 2012 | 27.04 | 27.11 | 26.71 | 26.81 | 148,285 | -0.23(-0.86%) |
Dec 04, 2012 | 27.30 | 27.54 | 27.00 | 27.04 | 173,827 | +0.67(+2.54%) |
Nov 30, 2012 | 26.33 | 26.37 | 25.96 | 26.37 | 421,840 | +0.14(+0.55%) |
Nov 29, 2012 | 26.34 | 26.45 | 26.00 | 26.23 | 256,928 | +0.07(+0.26%) |
Nov 28, 2012 | 26.41 | 26.71 | 25.99 | 26.16 | 373,746 | +0.12(+0.45%) |
Nov 27, 2012 | 26.18 | 26.34 | 25.96 | 26.04 | 198,309 | -0.25(-0.94%) |
Nov 26, 2012 | 26.66 | 26.89 | 26.03 | 26.29 | 160,906 | -0.40(-1.51%) |
Nov 23, 2012 | 26.50 | 26.69 | 26.13 | 26.69 | 82,904 | +0.25(+0.93%) |
Nov 21, 2012 | 26.84 | 26.92 | 26.34 | 26.45 | 154,053 | -0.23(-0.87%) |
Nov 20, 2012 | 26.48 | 26.72 | 26.28 | 26.68 | 260,380 | +0.18(+0.67%) |
Nov 19, 2012 | 26.38 | 26.67 | 26.21 | 26.50 | 238,509 | +0.25(+0.96%) |
Nov 16, 2012 | 24.92 | 26.33 | 24.92 | 26.25 | 396,868 | +1.25(+5.00%) |
Nov 15, 2012 | 25.31 | 25.33 | 24.70 | 25.00 | 332,493 | -0.35(-1.37%) |
Nov 14, 2012 | 26.35 | 26.41 | 25.31 | 25.35 | 266,975 | -0.99(-3.76%) |
Nov 13, 2012 | 26.45 | 26.78 | 26.24 | 26.34 | 158,233 | -0.29(-1.10%) |
Nov 12, 2012 | 27.23 | 27.33 | 26.42 | 26.63 | 271,846 | -0.57(-2.11%) |
Nov 09, 2012 | 27.68 | 27.68 | 25.33 | 27.21 | 395,402 | -0.64(-2.28%) |
Nov 08, 2012 | 28.23 | 28.46 | 27.84 | 27.84 | 149,660 | -0.51(-1.78%) |
Nov 07, 2012 | 28.59 | 28.69 | 28.33 | 28.35 | 165,806 | -0.43(-1.50%) |
Nov 06, 2012 | 28.67 | 28.80 | 28.43 | 28.78 | 162,635 | +0.13(+0.45%) |
Nov 05, 2012 | 28.65 | 28.84 | 28.26 | 28.65 | 134,778 | +0.01(+0.05%) |
Nov 02, 2012 | 28.83 | 29.12 | 28.59 | 28.63 | 195,499 | +0.01(+0.02%) |