Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 28.64 | 28.66 | 28.00 | 28.38 | 113,648 | -0.06(-0.21%) |
Jan 30, 2013 | 28.55 | 29.12 | 28.01 | 28.44 | 108,134 | -0.04(-0.14%) |
Jan 29, 2013 | 29.61 | 29.61 | 28.16 | 28.48 | 203,908 | -1.04(-3.52%) |
Jan 28, 2013 | 28.91 | 30.44 | 27.10 | 29.52 | 523,446 | +1.25(+4.42%) |
Jan 25, 2013 | 26.00 | 28.38 | 25.80 | 28.27 | 3,286,004 | +3.04(+12.05%) |
Jan 24, 2013 | 25.37 | 25.58 | 24.65 | 25.23 | 226,104 | -0.11(-0.43%) |
Jan 23, 2013 | 24.13 | 25.79 | 24.11 | 25.34 | 74,400 | +0.98(+4.02%) |
Jan 22, 2013 | 24.52 | 24.76 | 23.97 | 24.36 | 32,444 | +0.00(+0.00%) |
Jan 18, 2013 | 23.91 | 24.42 | 23.76 | 24.36 | 21,876 | +0.37(+1.54%) |
Jan 17, 2013 | 24.05 | 24.36 | 23.73 | 23.99 | 50,197 | -0.03(-0.12%) |
Jan 16, 2013 | 24.26 | 24.35 | 23.61 | 24.02 | 52,784 | -0.16(-0.68%) |
Jan 15, 2013 | 23.90 | 24.46 | 23.00 | 24.18 | 124,326 | -0.02(-0.06%) |
Jan 14, 2013 | 25.27 | 25.44 | 23.56 | 24.20 | 119,041 | -0.91(-3.62%) |
Jan 11, 2013 | 25.24 | 25.74 | 24.88 | 25.11 | 86,251 | +0.08(+0.32%) |
Jan 10, 2013 | 24.00 | 25.25 | 23.92 | 25.03 | 193,252 | +2.09(+9.11%) |
Jan 09, 2013 | 23.09 | 23.34 | 22.64 | 22.94 | 19,842 | -0.14(-0.61%) |
Jan 08, 2013 | 22.78 | 23.16 | 22.73 | 23.08 | 32,402 | +0.17(+0.74%) |
Jan 07, 2013 | 22.93 | 23.24 | 22.73 | 22.91 | 31,028 | -0.29(-1.25%) |
Jan 04, 2013 | 23.44 | 23.70 | 22.71 | 23.20 | 44,270 | -0.13(-0.56%) |
Jan 03, 2013 | 23.90 | 24.28 | 23.12 | 23.33 | 73,282 | -0.51(-2.14%) |
Jan 02, 2013 | 23.27 | 23.97 | 22.30 | 23.84 | 66,721 | +1.54(+6.91%) |
Dec 31, 2012 | 22.45 | 22.96 | 22.15 | 22.30 | 59,369 | -0.13(-0.58%) |
Dec 28, 2012 | 22.35 | 22.60 | 22.28 | 22.43 | 53,613 | +0.00(+0.00%) |
Dec 27, 2012 | 22.61 | 23.04 | 22.16 | 22.43 | 46,209 | -0.21(-0.93%) |
Dec 26, 2012 | 22.13 | 23.30 | 22.00 | 22.64 | 89,610 | +0.43(+1.94%) |
Dec 24, 2012 | 22.31 | 22.40 | 22.19 | 22.21 | 10,885 | -0.26(-1.16%) |
Dec 21, 2012 | 22.63 | 23.09 | 22.01 | 22.47 | 108,492 | -0.51(-2.22%) |
Dec 20, 2012 | 23.11 | 23.19 | 22.61 | 22.98 | 25,419 | -0.03(-0.13%) |
Dec 19, 2012 | 23.06 | 23.50 | 22.60 | 23.01 | 121,427 | -0.12(-0.52%) |
Dec 18, 2012 | 23.82 | 23.82 | 23.00 | 23.13 | 84,686 | -0.58(-2.45%) |
Dec 17, 2012 | 24.07 | 24.19 | 23.47 | 23.71 | 135,005 | -0.17(-0.71%) |
Dec 14, 2012 | 23.77 | 23.98 | 23.10 | 23.88 | 49,967 | +0.13(+0.55%) |
Dec 13, 2012 | 24.43 | 24.43 | 23.75 | 23.75 | 14,811 | -0.57(-2.34%) |
Dec 12, 2012 | 23.79 | 24.41 | 23.76 | 24.32 | 68,233 | +0.57(+2.40%) |
Dec 11, 2012 | 23.87 | 23.89 | 23.11 | 23.75 | 56,093 | -0.11(-0.46%) |
Dec 10, 2012 | 23.96 | 24.00 | 23.66 | 23.86 | 80,998 | +0.04(+0.17%) |
Dec 07, 2012 | 23.77 | 23.98 | 23.42 | 23.82 | 32,025 | +0.22(+0.93%) |
Dec 06, 2012 | 23.41 | 23.71 | 23.09 | 23.60 | 32,123 | +0.24(+1.03%) |
Dec 05, 2012 | 23.03 | 23.89 | 23.03 | 23.36 | 54,779 | +0.06(+0.26%) |
Dec 04, 2012 | 22.94 | 23.68 | 22.55 | 23.30 | 69,448 | -0.25(-1.06%) |
Nov 30, 2012 | 24.58 | 25.00 | 22.78 | 23.55 | 122,907 | -0.93(-3.80%) |
Nov 29, 2012 | 25.04 | 26.49 | 24.11 | 24.48 | 287,138 | -0.16(-0.65%) |
Nov 28, 2012 | 22.96 | 24.82 | 22.83 | 24.64 | 75,704 | +1.66(+7.22%) |
Nov 27, 2012 | 22.97 | 23.50 | 22.58 | 22.98 | 108,296 | +0.06(+0.26%) |
Nov 26, 2012 | 23.24 | 23.50 | 22.85 | 22.92 | 39,856 | -0.30(-1.29%) |
Nov 23, 2012 | 23.43 | 23.89 | 22.47 | 23.22 | 35,529 | -0.07(-0.30%) |
Nov 21, 2012 | 22.43 | 23.34 | 21.85 | 23.29 | 54,414 | +1.02(+4.58%) |
Nov 20, 2012 | 21.82 | 22.49 | 21.36 | 22.27 | 55,101 | +0.45(+2.06%) |
Nov 19, 2012 | 22.28 | 22.73 | 21.52 | 21.82 | 71,533 | -0.21(-0.95%) |
Nov 16, 2012 | 20.48 | 22.17 | 20.48 | 22.03 | 62,608 | +1.52(+7.41%) |
Nov 15, 2012 | 20.99 | 21.21 | 20.40 | 20.51 | 87,292 | -0.52(-2.47%) |
Nov 14, 2012 | 21.52 | 21.68 | 20.95 | 21.03 | 40,022 | -0.27(-1.27%) |
Nov 13, 2012 | 21.01 | 21.60 | 20.57 | 21.30 | 63,360 | +0.21(+1.00%) |
Nov 12, 2012 | 21.44 | 21.65 | 21.05 | 21.09 | 31,009 | -0.35(-1.63%) |
Nov 09, 2012 | 20.96 | 22.36 | 20.57 | 21.44 | 90,985 | -0.03(-0.14%) |
Nov 08, 2012 | 22.62 | 23.39 | 21.01 | 21.47 | 105,743 | -1.20(-5.29%) |
Nov 07, 2012 | 23.91 | 23.92 | 22.31 | 22.67 | 76,252 | -1.52(-6.28%) |
Nov 06, 2012 | 25.14 | 25.17 | 24.00 | 24.19 | 79,552 | -0.97(-3.86%) |
Nov 05, 2012 | 25.15 | 25.56 | 24.55 | 25.16 | 123,321 | +0.01(+0.04%) |
Nov 02, 2012 | 25.62 | 25.63 | 24.94 | 25.15 | 94,486 | -0.26(-1.02%) |