Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.57 | 29.30 | 27.57 | 28.44 | 731,410 | +0.89(+3.23%) |
Jan 30, 2013 | 28.26 | 28.26 | 27.48 | 27.55 | 375,566 | -0.80(-2.82%) |
Jan 29, 2013 | 28.02 | 28.37 | 27.50 | 28.35 | 221,256 | +0.35(+1.25%) |
Jan 28, 2013 | 27.86 | 28.39 | 27.51 | 28.00 | 494,811 | +0.26(+0.94%) |
Jan 25, 2013 | 28.94 | 29.02 | 27.57 | 27.74 | 500,085 | -1.12(-3.88%) |
Jan 24, 2013 | 27.96 | 29.10 | 27.96 | 28.86 | 439,767 | +0.85(+3.03%) |
Jan 23, 2013 | 27.72 | 28.05 | 27.55 | 28.01 | 376,159 | +0.22(+0.79%) |
Jan 22, 2013 | 27.84 | 27.91 | 27.50 | 27.79 | 431,646 | -0.18(-0.64%) |
Jan 18, 2013 | 28.00 | 28.07 | 27.68 | 27.97 | 456,351 | -0.03(-0.11%) |
Jan 17, 2013 | 28.48 | 28.48 | 27.83 | 28.00 | 216,517 | -0.32(-1.13%) |
Jan 16, 2013 | 28.30 | 28.62 | 28.12 | 28.32 | 248,298 | -0.01(-0.04%) |
Jan 15, 2013 | 28.03 | 28.65 | 27.46 | 28.33 | 386,382 | +0.26(+0.93%) |
Jan 14, 2013 | 28.71 | 28.80 | 27.44 | 28.07 | 459,961 | -0.69(-2.40%) |
Jan 11, 2013 | 27.94 | 28.87 | 27.88 | 28.76 | 614,428 | +0.71(+2.53%) |
Jan 10, 2013 | 28.04 | 28.37 | 27.88 | 28.05 | 254,516 | +0.17(+0.61%) |
Jan 09, 2013 | 28.59 | 28.62 | 27.83 | 27.88 | 327,105 | -0.56(-1.97%) |
Jan 08, 2013 | 28.77 | 28.84 | 28.25 | 28.44 | 398,693 | -0.14(-0.49%) |
Jan 07, 2013 | 29.31 | 29.59 | 28.27 | 28.58 | 589,213 | -0.72(-2.47%) |
Jan 04, 2013 | 29.20 | 29.80 | 28.89 | 29.30 | 553,741 | +0.32(+1.09%) |
Jan 03, 2013 | 30.41 | 30.79 | 28.67 | 28.99 | 1,037,321 | -1.44(-4.74%) |
Jan 02, 2013 | 31.02 | 31.07 | 30.00 | 30.43 | 557,393 | -0.23(-0.75%) |
Dec 31, 2012 | 29.10 | 30.79 | 29.06 | 30.66 | 486,787 | +0.87(+2.92%) |
Dec 28, 2012 | 29.74 | 30.20 | 29.66 | 29.79 | 247,183 | -0.20(-0.67%) |
Dec 27, 2012 | 30.17 | 30.23 | 29.40 | 29.99 | 785,731 | -0.14(-0.46%) |
Dec 26, 2012 | 30.11 | 30.28 | 29.99 | 30.13 | 370,339 | +0.03(+0.10%) |
Dec 24, 2012 | 30.25 | 30.37 | 29.94 | 30.10 | 117,457 | -0.19(-0.63%) |
Dec 21, 2012 | 30.03 | 30.70 | 29.77 | 30.29 | 1,582,623 | -0.23(-0.75%) |
Dec 20, 2012 | 30.59 | 30.75 | 30.20 | 30.52 | 305,248 | -0.06(-0.20%) |
Dec 19, 2012 | 30.43 | 30.84 | 30.03 | 30.58 | 337,193 | +0.15(+0.49%) |
Dec 18, 2012 | 29.72 | 30.60 | 29.42 | 30.43 | 661,767 | +0.67(+2.25%) |
Dec 17, 2012 | 28.85 | 29.95 | 28.35 | 29.76 | 666,558 | +1.31(+4.60%) |
Dec 14, 2012 | 28.35 | 28.50 | 28.17 | 28.45 | 214,669 | -0.04(-0.14%) |
Dec 13, 2012 | 28.32 | 28.87 | 28.07 | 28.49 | 397,200 | +0.28(+0.99%) |
Dec 12, 2012 | 28.34 | 28.34 | 27.74 | 28.21 | 350,891 | +0.02(+0.07%) |
Dec 11, 2012 | 28.70 | 28.83 | 27.90 | 28.19 | 451,894 | -0.45(-1.57%) |
Dec 10, 2012 | 28.70 | 29.14 | 28.21 | 28.64 | 571,220 | +0.44(+1.56%) |
Dec 07, 2012 | 27.12 | 28.43 | 26.94 | 28.20 | 3,386,859 | +0.80(+2.92%) |
Dec 06, 2012 | 27.19 | 27.91 | 26.85 | 27.40 | 296,106 | +0.20(+0.74%) |
Dec 05, 2012 | 28.10 | 28.10 | 27.11 | 27.20 | 385,151 | -0.96(-3.41%) |
Dec 04, 2012 | 27.64 | 28.19 | 27.30 | 28.16 | 455,221 | -0.12(-0.42%) |
Nov 30, 2012 | 28.07 | 28.32 | 27.57 | 28.28 | 407,610 | +0.19(+0.68%) |
Nov 29, 2012 | 27.98 | 28.54 | 27.61 | 28.09 | 309,299 | +0.29(+1.04%) |
Nov 28, 2012 | 27.31 | 28.12 | 27.25 | 27.80 | 265,867 | +0.31(+1.13%) |
Nov 27, 2012 | 27.71 | 27.71 | 27.00 | 27.49 | 356,509 | -0.29(-1.04%) |
Nov 26, 2012 | 28.20 | 28.55 | 27.64 | 27.78 | 320,206 | -0.39(-1.38%) |
Nov 23, 2012 | 28.27 | 28.27 | 27.90 | 28.17 | 59,827 | +0.03(+0.11%) |
Nov 21, 2012 | 28.13 | 29.23 | 28.01 | 28.14 | 300,185 | +0.08(+0.29%) |
Nov 20, 2012 | 28.04 | 28.97 | 27.65 | 28.06 | 396,725 | +0.03(+0.11%) |
Nov 19, 2012 | 26.79 | 28.08 | 26.50 | 28.03 | 414,529 | +1.93(+7.39%) |
Nov 16, 2012 | 25.42 | 26.25 | 25.30 | 26.10 | 261,177 | +0.66(+2.59%) |
Nov 15, 2012 | 25.60 | 25.80 | 25.17 | 25.44 | 318,909 | -0.22(-0.86%) |
Nov 14, 2012 | 26.37 | 26.59 | 25.44 | 25.66 | 159,629 | -0.65(-2.47%) |
Nov 13, 2012 | 26.62 | 26.91 | 25.57 | 26.31 | 92,699 | -0.35(-1.31%) |
Nov 12, 2012 | 26.31 | 27.60 | 24.51 | 26.66 | 160,129 | +0.37(+1.41%) |
Nov 09, 2012 | 26.64 | 26.90 | 25.55 | 26.29 | 173,714 | -0.47(-1.76%) |
Nov 08, 2012 | 26.47 | 28.10 | 26.00 | 26.76 | 611,274 | +1.25(+4.90%) |
Nov 07, 2012 | 26.33 | 26.64 | 25.47 | 25.51 | 158,652 | -1.00(-3.77%) |
Nov 06, 2012 | 25.83 | 27.28 | 25.69 | 26.51 | 323,480 | +0.80(+3.11%) |
Nov 05, 2012 | 25.22 | 25.86 | 24.96 | 25.71 | 130,222 | +0.44(+1.74%) |
Nov 02, 2012 | 25.14 | 25.45 | 25.05 | 25.27 | 193,707 | +0.21(+0.84%) |