Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.35 | 27.02 | 26.35 | 26.76 | 1,492,727 | +0.46(+1.75%) |
Jan 30, 2013 | 24.35 | 26.55 | 24.35 | 26.30 | 2,081,161 | +2.01(+8.28%) |
Jan 29, 2013 | 24.40 | 24.71 | 23.92 | 24.29 | 592,376 | -0.15(-0.61%) |
Jan 28, 2013 | 24.93 | 25.33 | 24.43 | 24.44 | 775,348 | -0.49(-1.97%) |
Jan 25, 2013 | 24.41 | 24.93 | 24.41 | 24.93 | 595,207 | +0.52(+2.13%) |
Jan 24, 2013 | 24.14 | 24.65 | 24.10 | 24.41 | 708,580 | +0.14(+0.58%) |
Jan 23, 2013 | 23.76 | 24.36 | 23.55 | 24.27 | 473,360 | +0.33(+1.38%) |
Jan 22, 2013 | 23.92 | 24.19 | 23.87 | 23.94 | 309,325 | +0.04(+0.17%) |
Jan 21, 2013 | 24.46 | 24.46 | 23.87 | 23.90 | 288,062 | -0.55(-2.25%) |
Jan 18, 2013 | 24.65 | 24.76 | 24.34 | 24.45 | 1,060,862 | -0.41(-1.65%) |
Jan 17, 2013 | 24.16 | 24.95 | 24.16 | 24.86 | 446,034 | +0.70(+2.90%) |
Jan 16, 2013 | 24.27 | 24.32 | 24.02 | 24.16 | 404,867 | -0.13(-0.54%) |
Jan 15, 2013 | 24.46 | 24.79 | 24.21 | 24.29 | 482,878 | -0.31(-1.26%) |
Jan 14, 2013 | 24.19 | 24.61 | 24.11 | 24.60 | 636,692 | +0.35(+1.44%) |
Jan 11, 2013 | 23.65 | 24.33 | 23.65 | 24.25 | 684,160 | +0.54(+2.28%) |
Jan 10, 2013 | 23.60 | 23.91 | 23.48 | 23.71 | 422,617 | +0.17(+0.72%) |
Jan 09, 2013 | 23.86 | 23.88 | 23.35 | 23.54 | 745,387 | -0.26(-1.09%) |
Jan 08, 2013 | 22.80 | 23.82 | 22.80 | 23.80 | 1,597,915 | +1.03(+4.52%) |
Jan 07, 2013 | 23.00 | 23.00 | 22.65 | 22.77 | 797,654 | -0.27(-1.17%) |
Jan 04, 2013 | 23.00 | 23.10 | 22.75 | 23.04 | 1,370,258 | +0.11(+0.48%) |
Jan 03, 2013 | 23.00 | 23.06 | 22.82 | 22.93 | 721,112 | -0.08(-0.35%) |
Jan 02, 2013 | 23.30 | 23.11 | 22.90 | 23.01 | 338,972 | +0.05(+0.22%) |
Dec 31, 2012 | 22.96 | 22.96 | 22.96 | 0 | +0.01(+0.04%) | |
Dec 28, 2012 | 23.24 | 23.24 | 22.82 | 22.95 | 366,846 | -0.29(-1.25%) |
Dec 27, 2012 | 23.67 | 23.68 | 23.08 | 23.24 | 328,131 | -0.56(-2.35%) |
Dec 24, 2012 | 23.80 | 23.80 | 23.80 | 0 | -0.08(-0.34%) | |
Dec 21, 2012 | 23.46 | 23.93 | 23.18 | 23.88 | 561,672 | +0.19(+0.80%) |
Dec 20, 2012 | 24.25 | 24.28 | 23.57 | 23.69 | 493,934 | -0.57(-2.35%) |
Dec 19, 2012 | 24.13 | 24.71 | 24.10 | 24.26 | 1,262,848 | +0.26(+1.08%) |
Dec 18, 2012 | 23.30 | 24.05 | 23.22 | 24.00 | 1,057,450 | +0.74(+3.18%) |
Dec 17, 2012 | 23.18 | 23.37 | 22.97 | 23.26 | 1,268,500 | +0.03(+0.13%) |
Dec 14, 2012 | 22.92 | 23.34 | 22.92 | 23.23 | 718,043 | +0.25(+1.09%) |
Dec 13, 2012 | 22.95 | 23.21 | 22.87 | 22.98 | 462,681 | -0.01(-0.04%) |
Dec 12, 2012 | 22.95 | 23.20 | 22.92 | 22.99 | 770,487 | +0.08(+0.35%) |
Dec 11, 2012 | 22.64 | 22.98 | 22.33 | 22.91 | 1,028,359 | +0.20(+0.88%) |
Dec 10, 2012 | 22.73 | 23.03 | 22.62 | 22.71 | 1,106,521 | +0.11(+0.49%) |
Dec 07, 2012 | 22.74 | 22.98 | 22.54 | 22.60 | 443,364 | -0.25(-1.09%) |
Dec 06, 2012 | 23.15 | 23.15 | 22.57 | 22.85 | 422,120 | +0.01(+0.04%) |
Dec 05, 2012 | 23.11 | 23.12 | 22.73 | 22.84 | 471,406 | -0.13(-0.57%) |
Dec 04, 2012 | 23.15 | 23.50 | 22.87 | 22.97 | 767,398 | +0.17(+0.75%) |
Nov 30, 2012 | 22.88 | 22.93 | 22.45 | 22.80 | 1,787,900 | -0.12(-0.52%) |
Nov 29, 2012 | 23.18 | 23.18 | 22.33 | 22.92 | 1,923,231 | -0.20(-0.87%) |
Nov 28, 2012 | 23.50 | 24.19 | 22.79 | 23.12 | 2,112,979 | -0.93(-3.87%) |
Nov 27, 2012 | 23.61 | 24.20 | 23.54 | 24.05 | 804,139 | +0.40(+1.69%) |
Nov 26, 2012 | 23.70 | 23.80 | 23.56 | 23.65 | 438,120 | -0.17(-0.71%) |
Nov 24, 2012 | 23.79 | 24.02 | 23.61 | 23.82 | 150,010 | +0.00(+0.00%) |
Nov 23, 2012 | 23.79 | 24.02 | 23.61 | 23.82 | 150,010 | -0.06(-0.25%) |
Nov 22, 2012 | 24.10 | 24.22 | 23.61 | 23.88 | 218,228 | -0.13(-0.54%) |
Nov 21, 2012 | 23.85 | 24.07 | 23.81 | 24.01 | 355,858 | +0.00(+0.00%) |
Nov 20, 2012 | 24.25 | 24.25 | 23.79 | 24.01 | 922,282 | -0.13(-0.54%) |
Nov 19, 2012 | 23.94 | 24.23 | 23.91 | 24.14 | 549,007 | +0.35(+1.47%) |
Nov 16, 2012 | 23.47 | 23.86 | 23.47 | 23.79 | 800,010 | +0.24(+1.02%) |
Nov 15, 2012 | 23.37 | 23.59 | 23.13 | 23.55 | 915,114 | -0.04(-0.17%) |
Nov 14, 2012 | 23.61 | 23.65 | 23.18 | 23.59 | 811,489 | -0.02(-0.08%) |
Nov 13, 2012 | 24.02 | 24.02 | 23.41 | 23.61 | 1,873,368 | -0.42(-1.75%) |
Nov 12, 2012 | 24.30 | 24.30 | 23.90 | 24.03 | 862,009 | -0.31(-1.27%) |
Nov 09, 2012 | 24.38 | 24.75 | 24.22 | 24.34 | 894,193 | -0.16(-0.65%) |
Nov 08, 2012 | 24.51 | 24.69 | 24.35 | 24.50 | 404,277 | -0.12(-0.49%) |
Nov 07, 2012 | 24.46 | 24.91 | 24.46 | 24.62 | 1,665,592 | +0.01(+0.04%) |
Nov 06, 2012 | 25.90 | 25.98 | 24.44 | 24.61 | 2,688,886 | -1.37(-5.27%) |
Nov 05, 2012 | 26.07 | 26.30 | 25.96 | 25.98 | 742,331 | -0.04(-0.15%) |
Nov 02, 2012 | 26.13 | 26.24 | 25.93 | 26.02 | 550,318 | -0.22(-0.84%) |