Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.72 | 29.93 | 29.64 | 29.90 | 226,421 | +0.10(+0.35%) |
Jan 30, 2013 | 29.89 | 29.91 | 29.63 | 29.80 | 282,008 | -0.17(-0.58%) |
Jan 29, 2013 | 29.49 | 29.98 | 29.45 | 29.97 | 383,740 | +0.41(+1.40%) |
Jan 28, 2013 | 29.09 | 29.60 | 29.04 | 29.56 | 410,045 | +0.43(+1.47%) |
Jan 25, 2013 | 29.12 | 29.13 | 28.90 | 29.13 | 195,899 | +0.12(+0.40%) |
Jan 24, 2013 | 28.90 | 29.07 | 28.77 | 29.01 | 355,810 | +0.17(+0.58%) |
Jan 23, 2013 | 28.59 | 28.89 | 28.47 | 28.84 | 328,323 | +0.29(+1.02%) |
Jan 22, 2013 | 28.32 | 28.65 | 28.27 | 28.55 | 169,647 | +0.23(+0.80%) |
Jan 18, 2013 | 28.21 | 28.38 | 28.09 | 28.33 | 164,354 | +0.09(+0.32%) |
Jan 17, 2013 | 28.09 | 28.40 | 27.93 | 28.23 | 233,322 | +0.29(+1.02%) |
Jan 16, 2013 | 28.36 | 28.44 | 27.88 | 27.95 | 192,060 | -0.50(-1.75%) |
Jan 15, 2013 | 28.19 | 28.50 | 28.10 | 28.45 | 432,460 | +0.17(+0.60%) |
Jan 14, 2013 | 27.93 | 28.32 | 27.93 | 28.28 | 354,234 | +0.33(+1.18%) |
Jan 11, 2013 | 27.90 | 27.95 | 27.80 | 27.95 | 208,176 | +0.15(+0.54%) |
Jan 10, 2013 | 27.87 | 27.90 | 27.74 | 27.80 | 240,331 | +0.07(+0.26%) |
Jan 09, 2013 | 27.65 | 27.79 | 27.55 | 27.73 | 248,457 | +0.21(+0.75%) |
Jan 08, 2013 | 27.49 | 27.66 | 27.39 | 27.52 | 213,637 | -0.01(-0.05%) |
Jan 07, 2013 | 27.84 | 27.86 | 27.53 | 27.53 | 240,543 | -0.32(-1.16%) |
Jan 04, 2013 | 27.55 | 27.96 | 27.39 | 27.86 | 505,170 | +0.45(+1.66%) |
Jan 03, 2013 | 27.38 | 27.43 | 27.16 | 27.41 | 387,504 | +0.08(+0.31%) |
Jan 02, 2013 | 27.12 | 27.36 | 26.56 | 27.32 | 464,695 | +0.76(+2.88%) |
Dec 31, 2012 | 26.08 | 26.63 | 25.88 | 26.56 | 246,117 | +0.46(+1.76%) |
Dec 28, 2012 | 26.19 | 26.46 | 26.09 | 26.10 | 162,584 | -0.24(-0.91%) |
Dec 27, 2012 | 26.29 | 26.50 | 26.03 | 26.34 | 232,069 | -0.01(-0.02%) |
Dec 26, 2012 | 26.67 | 26.68 | 26.31 | 26.34 | 195,692 | -0.32(-1.22%) |
Dec 24, 2012 | 26.64 | 26.69 | 26.47 | 26.67 | 99,351 | -0.08(-0.29%) |
Dec 21, 2012 | 26.63 | 26.83 | 26.60 | 26.74 | 959,122 | -0.07(-0.27%) |
Dec 20, 2012 | 26.67 | 26.89 | 26.58 | 26.82 | 217,231 | +0.23(+0.88%) |
Dec 19, 2012 | 26.85 | 26.87 | 26.54 | 26.58 | 221,339 | -0.25(-0.94%) |
Dec 18, 2012 | 26.60 | 26.87 | 26.57 | 26.84 | 245,554 | +0.27(+1.00%) |
Dec 17, 2012 | 26.14 | 26.59 | 26.02 | 26.57 | 296,268 | +0.55(+2.12%) |
Dec 14, 2012 | 26.01 | 26.15 | 25.93 | 26.02 | 207,766 | -0.03(-0.10%) |
Dec 13, 2012 | 26.22 | 26.30 | 25.95 | 26.04 | 212,858 | -0.16(-0.59%) |
Dec 12, 2012 | 26.28 | 26.47 | 26.14 | 26.20 | 331,659 | +0.08(+0.32%) |
Dec 11, 2012 | 26.23 | 26.26 | 26.05 | 26.12 | 364,499 | -0.01(-0.02%) |
Dec 10, 2012 | 26.03 | 26.15 | 25.93 | 26.12 | 226,103 | +0.13(+0.50%) |
Dec 07, 2012 | 26.14 | 26.14 | 25.81 | 25.99 | 211,477 | +0.01(+0.02%) |
Dec 06, 2012 | 25.99 | 26.10 | 25.86 | 25.99 | 271,260 | -0.02(-0.07%) |
Dec 05, 2012 | 25.80 | 26.15 | 25.78 | 26.01 | 469,608 | +0.21(+0.83%) |
Dec 04, 2012 | 25.66 | 25.86 | 24.63 | 25.79 | 750,337 | +0.38(+1.50%) |
Nov 30, 2012 | 25.21 | 25.43 | 25.16 | 25.41 | 371,596 | +0.23(+0.93%) |
Nov 29, 2012 | 25.06 | 25.21 | 24.91 | 25.18 | 232,232 | +0.28(+1.12%) |
Nov 28, 2012 | 24.81 | 24.92 | 24.63 | 24.90 | 475,659 | +0.16(+0.63%) |
Nov 27, 2012 | 24.79 | 24.99 | 24.74 | 24.74 | 389,603 | +0.01(+0.03%) |
Nov 26, 2012 | 24.86 | 25.02 | 24.70 | 24.74 | 512,771 | +0.05(+0.21%) |
Nov 23, 2012 | 24.63 | 24.79 | 24.53 | 24.68 | 207,695 | +0.07(+0.29%) |
Nov 21, 2012 | 24.72 | 24.88 | 24.45 | 24.61 | 529,477 | -0.10(-0.42%) |
Nov 20, 2012 | 24.96 | 24.96 | 24.58 | 24.72 | 351,081 | -0.23(-0.94%) |
Nov 19, 2012 | 25.18 | 25.18 | 24.82 | 24.95 | 233,427 | +0.01(+0.03%) |
Nov 16, 2012 | 24.92 | 25.05 | 24.72 | 24.94 | 330,471 | -0.05(-0.18%) |
Nov 15, 2012 | 25.41 | 25.41 | 24.85 | 24.99 | 197,606 | -0.36(-1.43%) |
Nov 14, 2012 | 25.60 | 25.60 | 25.23 | 25.35 | 233,518 | -0.17(-0.69%) |
Nov 13, 2012 | 25.43 | 25.82 | 25.30 | 25.53 | 172,720 | +0.10(+0.38%) |
Nov 12, 2012 | 25.88 | 25.96 | 25.40 | 25.43 | 327,523 | -0.28(-1.10%) |
Nov 09, 2012 | 25.88 | 25.98 | 25.68 | 25.71 | 343,480 | -0.08(-0.30%) |
Nov 08, 2012 | 25.70 | 26.17 | 25.68 | 25.79 | 349,406 | +0.17(+0.65%) |
Nov 07, 2012 | 26.31 | 26.31 | 25.56 | 25.62 | 304,888 | -0.79(-2.98%) |
Nov 06, 2012 | 26.37 | 26.51 | 26.30 | 26.41 | 133,973 | +0.11(+0.41%) |
Nov 05, 2012 | 26.39 | 26.40 | 26.22 | 26.30 | 237,718 | -0.09(-0.34%) |
Nov 02, 2012 | 26.72 | 26.72 | 26.29 | 26.39 | 359,523 | -0.15(-0.56%) |