Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 31.34 | 32.06 | 31.13 | 31.90 | 179,396 | +0.54(+1.71%) |
Jan 30, 2013 | 31.07 | 31.54 | 30.98 | 31.37 | 206,329 | +0.20(+0.63%) |
Jan 29, 2013 | 31.95 | 31.99 | 30.86 | 31.17 | 353,105 | -0.82(-2.56%) |
Jan 28, 2013 | 32.31 | 32.31 | 31.65 | 31.99 | 205,308 | -0.20(-0.61%) |
Jan 25, 2013 | 32.12 | 32.63 | 31.84 | 32.19 | 297,768 | +0.08(+0.26%) |
Jan 24, 2013 | 31.16 | 32.10 | 31.07 | 32.10 | 413,771 | +1.04(+3.36%) |
Jan 23, 2013 | 30.59 | 31.12 | 30.35 | 31.06 | 190,512 | +0.50(+1.63%) |
Jan 22, 2013 | 29.84 | 30.56 | 29.82 | 30.56 | 187,251 | +0.79(+2.66%) |
Jan 18, 2013 | 29.54 | 29.91 | 29.46 | 29.77 | 174,528 | +0.13(+0.44%) |
Jan 17, 2013 | 29.33 | 30.00 | 29.33 | 29.64 | 151,979 | +0.39(+1.32%) |
Jan 16, 2013 | 29.48 | 29.48 | 29.03 | 29.25 | 68,774 | -0.24(-0.80%) |
Jan 15, 2013 | 29.13 | 29.65 | 28.89 | 29.48 | 163,764 | +0.23(+0.77%) |
Jan 14, 2013 | 29.46 | 29.46 | 29.15 | 29.26 | 169,237 | -0.20(-0.67%) |
Jan 11, 2013 | 30.02 | 30.02 | 29.38 | 29.46 | 209,045 | -0.50(-1.67%) |
Jan 10, 2013 | 29.93 | 29.97 | 29.08 | 29.96 | 149,457 | +0.19(+0.63%) |
Jan 09, 2013 | 29.43 | 29.91 | 29.32 | 29.77 | 161,468 | +0.46(+1.57%) |
Jan 08, 2013 | 29.34 | 29.47 | 29.11 | 29.31 | 206,553 | +0.01(+0.03%) |
Jan 07, 2013 | 29.63 | 29.76 | 29.15 | 29.30 | 163,747 | -0.32(-1.08%) |
Jan 04, 2013 | 29.99 | 30.09 | 29.37 | 29.62 | 144,633 | -0.25(-0.85%) |
Jan 03, 2013 | 30.32 | 30.43 | 29.70 | 29.87 | 172,037 | -0.38(-1.24%) |
Jan 02, 2013 | 30.54 | 30.68 | 30.06 | 30.25 | 383,030 | +1.00(+3.41%) |
Dec 31, 2012 | 28.54 | 29.40 | 28.26 | 29.25 | 225,256 | +0.64(+2.24%) |
Dec 28, 2012 | 28.82 | 29.03 | 28.55 | 28.61 | 225,024 | -0.23(-0.78%) |
Dec 27, 2012 | 29.48 | 29.48 | 28.41 | 28.84 | 261,845 | -0.56(-1.92%) |
Dec 26, 2012 | 28.56 | 29.63 | 28.23 | 29.40 | 273,954 | +0.71(+2.46%) |
Dec 24, 2012 | 28.24 | 28.88 | 27.87 | 28.69 | 119,475 | +0.49(+1.74%) |
Dec 21, 2012 | 27.95 | 28.23 | 27.31 | 28.20 | 537,377 | -0.02(-0.07%) |
Dec 20, 2012 | 28.03 | 28.46 | 28.01 | 28.22 | 133,699 | +0.16(+0.57%) |
Dec 19, 2012 | 27.99 | 28.73 | 27.98 | 28.06 | 334,605 | -0.14(-0.50%) |
Dec 18, 2012 | 27.34 | 28.21 | 27.05 | 28.20 | 366,328 | +1.03(+3.77%) |
Dec 17, 2012 | 26.67 | 27.36 | 26.35 | 27.18 | 312,479 | +0.50(+1.87%) |
Dec 14, 2012 | 26.90 | 27.11 | 26.19 | 26.68 | 238,385 | -0.30(-1.12%) |
Dec 13, 2012 | 27.85 | 28.27 | 26.91 | 26.98 | 628,108 | -0.87(-3.11%) |
Dec 12, 2012 | 31.06 | 31.06 | 27.64 | 27.85 | 893,181 | -3.25(-10.44%) |
Dec 11, 2012 | 29.96 | 31.32 | 29.96 | 31.09 | 159,426 | +1.19(+3.96%) |
Dec 10, 2012 | 30.18 | 30.32 | 29.69 | 29.91 | 129,593 | -0.08(-0.25%) |
Dec 07, 2012 | 30.08 | 30.35 | 29.54 | 29.98 | 106,158 | +0.00(+0.00%) |
Dec 06, 2012 | 30.15 | 30.22 | 29.74 | 29.98 | 116,546 | -0.32(-1.05%) |
Dec 05, 2012 | 30.92 | 31.01 | 30.26 | 30.30 | 111,161 | -0.66(-2.12%) |
Dec 04, 2012 | 30.84 | 31.15 | 30.42 | 30.96 | 135,074 | -0.25(-0.81%) |
Nov 30, 2012 | 31.24 | 31.53 | 31.13 | 31.21 | 192,973 | +0.04(+0.12%) |
Nov 29, 2012 | 31.63 | 31.88 | 31.08 | 31.18 | 146,922 | -0.23(-0.72%) |
Nov 28, 2012 | 32.24 | 32.35 | 31.02 | 31.40 | 272,287 | -0.84(-2.59%) |
Nov 27, 2012 | 31.90 | 32.56 | 31.34 | 32.24 | 285,855 | +0.22(+0.67%) |
Nov 26, 2012 | 31.11 | 32.02 | 30.96 | 32.02 | 149,402 | +0.95(+3.05%) |
Nov 23, 2012 | 31.54 | 31.54 | 30.77 | 31.07 | 51,809 | -0.31(-0.99%) |
Nov 21, 2012 | 30.98 | 31.67 | 30.77 | 31.38 | 137,248 | +0.40(+1.30%) |
Nov 20, 2012 | 29.96 | 30.98 | 29.94 | 30.98 | 236,753 | +0.92(+3.06%) |
Nov 19, 2012 | 28.70 | 30.07 | 28.39 | 30.06 | 200,149 | +1.36(+4.74%) |
Nov 16, 2012 | 27.35 | 28.73 | 27.07 | 28.70 | 249,609 | +1.19(+4.33%) |
Nov 15, 2012 | 27.89 | 28.12 | 27.08 | 27.51 | 219,672 | -0.77(-2.72%) |
Nov 14, 2012 | 28.56 | 28.74 | 28.06 | 28.28 | 198,576 | -0.38(-1.34%) |
Nov 13, 2012 | 28.16 | 29.08 | 27.84 | 28.66 | 201,876 | +0.57(+2.04%) |
Nov 12, 2012 | 29.44 | 29.44 | 27.68 | 28.09 | 316,353 | -1.29(-4.38%) |
Nov 09, 2012 | 28.79 | 30.09 | 28.77 | 29.37 | 194,040 | +0.74(+2.59%) |
Nov 08, 2012 | 29.02 | 29.36 | 28.57 | 28.63 | 157,159 | -0.66(-2.24%) |
Nov 07, 2012 | 29.52 | 29.89 | 29.04 | 29.29 | 199,572 | -0.53(-1.76%) |
Nov 06, 2012 | 29.92 | 29.99 | 29.29 | 29.81 | 182,844 | +0.09(+0.32%) |
Nov 05, 2012 | 29.84 | 30.12 | 29.08 | 29.72 | 265,194 | -0.07(-0.22%) |
Nov 02, 2012 | 31.12 | 31.27 | 29.19 | 29.79 | 573,278 | -0.99(-3.23%) |