Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 28.07 | 29.37 | 27.77 | 29.20 | 341,393 | -1.07(-3.54%) |
Feb 27, 2013 | 27.90 | 30.67 | 27.90 | 30.28 | 352,875 | +2.41(+8.65%) |
Feb 26, 2013 | 28.18 | 28.45 | 27.58 | 27.87 | 293,820 | -0.18(-0.64%) |
Feb 25, 2013 | 29.32 | 29.32 | 27.98 | 28.04 | 169,321 | -1.13(-3.87%) |
Feb 22, 2013 | 28.92 | 29.28 | 28.76 | 29.17 | 115,634 | +0.40(+1.41%) |
Feb 21, 2013 | 30.02 | 30.12 | 28.36 | 28.77 | 216,990 | -1.36(-4.53%) |
Feb 20, 2013 | 30.99 | 31.06 | 30.04 | 30.13 | 128,748 | -0.90(-2.91%) |
Feb 19, 2013 | 30.44 | 31.13 | 30.44 | 31.04 | 308,866 | +0.45(+1.48%) |
Feb 15, 2013 | 30.78 | 30.78 | 30.40 | 30.59 | 144,342 | -0.01(-0.03%) |
Feb 14, 2013 | 31.58 | 32.04 | 30.49 | 30.60 | 208,979 | -1.15(-3.62%) |
Feb 13, 2013 | 30.63 | 31.74 | 30.52 | 31.74 | 221,597 | +1.26(+4.14%) |
Feb 12, 2013 | 30.43 | 30.76 | 30.37 | 30.48 | 191,953 | +0.05(+0.15%) |
Feb 11, 2013 | 30.64 | 30.66 | 30.28 | 30.44 | 103,538 | -0.21(-0.68%) |
Feb 08, 2013 | 31.24 | 31.24 | 30.39 | 30.64 | 135,890 | -0.43(-1.39%) |
Feb 07, 2013 | 31.56 | 31.56 | 30.69 | 31.08 | 155,244 | -0.40(-1.29%) |
Feb 06, 2013 | 31.28 | 31.49 | 30.89 | 31.48 | 163,672 | -0.10(-0.33%) |
Feb 04, 2013 | 31.71 | 31.95 | 31.51 | 31.58 | 177,650 | -0.35(-1.09%) |
Feb 01, 2013 | 32.09 | 32.91 | 31.92 | 31.93 | 218,123 | +0.03(+0.09%) |
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%) |