Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.73 | 29.73 | 28.89 | 29.57 | 191,008 | -0.16(-0.54%) |
Jan 30, 2013 | 29.98 | 30.00 | 29.53 | 29.73 | 180,151 | -0.25(-0.83%) |
Jan 29, 2013 | 29.33 | 29.99 | 29.09 | 29.98 | 139,836 | +0.71(+2.41%) |
Jan 28, 2013 | 29.21 | 29.36 | 28.83 | 29.27 | 128,864 | +0.04(+0.14%) |
Jan 25, 2013 | 29.34 | 29.34 | 28.89 | 29.23 | 79,755 | +0.11(+0.38%) |
Jan 24, 2013 | 28.82 | 29.28 | 28.80 | 29.12 | 251,601 | +0.42(+1.46%) |
Jan 23, 2013 | 28.75 | 28.89 | 28.44 | 28.70 | 161,479 | -0.04(-0.14%) |
Jan 22, 2013 | 29.24 | 29.24 | 28.60 | 28.74 | 261,781 | -0.55(-1.88%) |
Jan 18, 2013 | 29.01 | 29.34 | 29.00 | 29.29 | 214,942 | +0.22(+0.76%) |
Jan 17, 2013 | 29.23 | 29.25 | 28.72 | 29.07 | 142,029 | +0.06(+0.20%) |
Jan 16, 2013 | 28.85 | 29.13 | 28.75 | 29.01 | 150,121 | +0.09(+0.32%) |
Jan 15, 2013 | 28.50 | 28.99 | 28.42 | 28.92 | 105,054 | +0.16(+0.54%) |
Jan 14, 2013 | 28.81 | 29.07 | 28.56 | 28.76 | 105,439 | -0.07(-0.25%) |
Jan 11, 2013 | 29.11 | 29.41 | 28.73 | 28.84 | 151,682 | -0.23(-0.78%) |
Jan 10, 2013 | 29.27 | 29.27 | 28.40 | 29.06 | 223,798 | +0.01(+0.03%) |
Jan 09, 2013 | 28.89 | 29.32 | 28.82 | 29.05 | 169,803 | +0.19(+0.65%) |
Jan 08, 2013 | 28.49 | 28.87 | 28.32 | 28.87 | 139,658 | +0.27(+0.93%) |
Jan 07, 2013 | 28.54 | 28.76 | 28.25 | 28.60 | 170,912 | -0.21(-0.74%) |
Jan 04, 2013 | 28.05 | 28.87 | 27.81 | 28.81 | 146,362 | +0.96(+3.43%) |
Jan 03, 2013 | 28.54 | 28.70 | 27.79 | 27.86 | 160,658 | -0.60(-2.09%) |
Jan 02, 2013 | 28.68 | 28.86 | 27.93 | 28.45 | 244,173 | +0.86(+3.11%) |
Dec 31, 2012 | 26.74 | 27.69 | 26.74 | 27.60 | 92,058 | +0.90(+3.38%) |
Dec 28, 2012 | 26.81 | 26.89 | 26.32 | 26.69 | 85,440 | -0.23(-0.84%) |
Dec 27, 2012 | 26.61 | 27.03 | 26.30 | 26.92 | 55,369 | +0.27(+1.02%) |
Dec 26, 2012 | 26.93 | 27.08 | 26.45 | 26.65 | 86,029 | -0.13(-0.48%) |
Dec 24, 2012 | 27.00 | 27.00 | 26.44 | 26.78 | 26,934 | -0.11(-0.40%) |
Dec 21, 2012 | 27.36 | 27.36 | 26.82 | 26.88 | 464,998 | -0.65(-2.37%) |
Dec 20, 2012 | 27.32 | 27.79 | 27.27 | 27.54 | 103,253 | +0.17(+0.62%) |
Dec 19, 2012 | 27.20 | 27.58 | 26.85 | 27.37 | 201,041 | +0.08(+0.29%) |
Dec 18, 2012 | 26.84 | 27.48 | 26.84 | 27.29 | 139,366 | +0.56(+2.08%) |
Dec 17, 2012 | 26.35 | 26.74 | 26.23 | 26.73 | 93,028 | +0.49(+1.88%) |
Dec 14, 2012 | 26.36 | 26.65 | 26.14 | 26.24 | 73,447 | -0.20(-0.76%) |
Dec 13, 2012 | 26.41 | 26.82 | 26.31 | 26.44 | 71,675 | -0.01(-0.05%) |
Dec 12, 2012 | 27.17 | 27.24 | 26.28 | 26.45 | 137,370 | -0.69(-2.54%) |
Dec 11, 2012 | 26.83 | 27.43 | 26.69 | 27.14 | 194,025 | +0.58(+2.18%) |
Dec 10, 2012 | 26.34 | 26.58 | 26.21 | 26.56 | 85,139 | +0.34(+1.29%) |
Dec 07, 2012 | 26.43 | 26.45 | 26.15 | 26.23 | 84,983 | +0.06(+0.22%) |
Dec 06, 2012 | 26.75 | 26.88 | 26.07 | 26.17 | 242,385 | -0.52(-1.96%) |
Dec 05, 2012 | 26.92 | 27.08 | 26.46 | 26.69 | 129,317 | -0.00(-0.02%) |
Dec 04, 2012 | 26.67 | 26.79 | 26.17 | 26.70 | 103,804 | +0.22(+0.84%) |
Nov 30, 2012 | 26.60 | 26.66 | 26.44 | 26.48 | 174,631 | -0.17(-0.65%) |
Nov 29, 2012 | 26.85 | 27.01 | 26.22 | 26.65 | 106,690 | +0.12(+0.47%) |
Nov 28, 2012 | 25.97 | 26.57 | 25.52 | 26.52 | 86,245 | +0.49(+1.88%) |
Nov 27, 2012 | 26.81 | 27.00 | 26.04 | 26.04 | 153,309 | -0.67(-2.52%) |
Nov 26, 2012 | 26.24 | 26.78 | 26.24 | 26.71 | 173,967 | +0.39(+1.49%) |
Nov 23, 2012 | 26.03 | 26.37 | 25.30 | 26.32 | 111,963 | +0.29(+1.11%) |
Nov 21, 2012 | 25.63 | 26.63 | 25.11 | 26.03 | 358,749 | +0.42(+1.63%) |
Nov 20, 2012 | 25.21 | 25.61 | 24.51 | 25.61 | 104,643 | +0.32(+1.25%) |
Nov 19, 2012 | 24.95 | 25.29 | 24.50 | 25.29 | 129,600 | +0.66(+2.67%) |
Nov 16, 2012 | 24.24 | 24.76 | 24.12 | 24.64 | 146,612 | +0.29(+1.21%) |
Nov 15, 2012 | 24.49 | 24.58 | 24.14 | 24.34 | 160,460 | -0.25(-1.01%) |
Nov 14, 2012 | 25.51 | 25.51 | 24.51 | 24.59 | 214,953 | -0.77(-3.04%) |
Nov 13, 2012 | 25.24 | 25.61 | 25.24 | 25.36 | 44,085 | -0.11(-0.44%) |
Nov 12, 2012 | 25.59 | 25.65 | 25.34 | 25.47 | 63,308 | +0.04(+0.18%) |
Nov 09, 2012 | 25.31 | 25.78 | 25.28 | 25.43 | 118,017 | -0.07(-0.26%) |
Nov 08, 2012 | 25.41 | 25.76 | 25.34 | 25.49 | 126,340 | -0.03(-0.12%) |
Nov 07, 2012 | 25.87 | 25.98 | 25.24 | 25.52 | 161,981 | -0.72(-2.76%) |
Nov 06, 2012 | 26.08 | 26.72 | 25.87 | 26.25 | 205,799 | +0.08(+0.31%) |
Nov 05, 2012 | 25.61 | 26.29 | 25.61 | 26.17 | 130,420 | +0.52(+2.02%) |
Nov 02, 2012 | 26.19 | 26.29 | 25.56 | 25.65 | 126,316 | -0.40(-1.55%) |