Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 35.90 | 36.10 | 35.61 | 36.00 | 7,910 | +1.00(+2.86%) |
Jan 30, 2013 | 35.00 | 35.00 | 35.00 | 35.00 | 1,370 | +0.73(+2.13%) |
Jan 29, 2013 | 33.92 | 34.27 | 33.92 | 34.27 | 1,304 | +0.71(+2.12%) |
Jan 28, 2013 | 33.56 | 33.56 | 33.56 | 33.56 | 8,500 | +0.00(+0.00%) |
Jan 25, 2013 | 33.48 | 33.57 | 33.47 | 33.56 | 1,572 | +0.30(+0.90%) |
Jan 24, 2013 | 33.17 | 33.26 | 33.17 | 33.26 | 670 | -0.17(-0.51%) |
Jan 23, 2013 | 33.43 | 33.43 | 33.43 | 33.43 | 1,000 | +0.35(+1.06%) |
Jan 22, 2013 | 33.27 | 33.27 | 33.08 | 33.08 | 1,738 | -0.47(-1.40%) |
Jan 18, 2013 | 33.77 | 33.77 | 33.55 | 33.55 | 1,741 | -0.57(-1.67%) |
Jan 17, 2013 | 33.36 | 34.12 | 33.36 | 34.12 | 7,227 | +0.79(+2.38%) |
Jan 16, 2013 | 33.44 | 33.44 | 33.33 | 33.33 | 920 | -0.78(-2.29%) |
Jan 15, 2013 | 34.31 | 34.31 | 34.11 | 34.11 | 1,774 | -0.22(-0.64%) |
Jan 14, 2013 | 33.86 | 34.33 | 33.86 | 34.33 | 1,900 | +0.20(+0.59%) |
Jan 12, 2013 | 33.94 | 34.13 | 33.93 | 34.13 | 1,200 | +0.00(+0.00%) |
Jan 11, 2013 | 33.94 | 34.13 | 33.93 | 34.13 | 1,200 | -0.32(-0.93%) |
Jan 10, 2013 | 34.47 | 34.47 | 34.45 | 34.45 | 225 | -0.38(-1.09%) |
Jan 09, 2013 | 34.70 | 34.83 | 34.70 | 34.83 | 2,885 | -0.61(-1.72%) |
Jan 08, 2013 | 35.52 | 35.52 | 35.44 | 35.44 | 473 | +0.45(+1.29%) |
Jan 07, 2013 | 34.99 | 34.99 | 34.99 | 34.99 | 100 | -0.70(-1.96%) |
Jan 04, 2013 | 35.69 | 35.69 | 35.51 | 35.69 | 2,672 | -1.46(-3.93%) |
Jan 02, 2013 | 37.15 | 37.15 | 37.15 | 37.15 | 0 | +0.87(+2.39%) |
Dec 31, 2012 | 36.21 | 36.32 | 36.21 | 36.28 | 1,247 | -0.18(-0.48%) |
Dec 28, 2012 | 36.46 | 36.46 | 36.46 | 36.46 | 176 | -0.33(-0.90%) |
Dec 27, 2012 | 36.72 | 36.79 | 36.69 | 36.79 | 1,250 | -0.01(-0.03%) |
Dec 26, 2012 | 36.75 | 37.07 | 36.75 | 36.80 | 1,815 | +0.79(+2.19%) |
Dec 24, 2012 | 35.95 | 36.01 | 35.95 | 36.01 | 600 | -0.19(-0.52%) |
Dec 21, 2012 | 35.95 | 36.29 | 35.95 | 36.20 | 2,043 | +0.59(+1.66%) |
Dec 20, 2012 | 35.73 | 35.73 | 35.61 | 35.61 | 685 | -1.13(-3.08%) |
Dec 19, 2012 | 37.03 | 37.03 | 36.74 | 36.74 | 303 | -0.64(-1.71%) |
Dec 18, 2012 | 37.15 | 37.38 | 37.15 | 37.38 | 1,350 | +1.66(+4.65%) |
Dec 17, 2012 | 35.48 | 35.72 | 35.48 | 35.72 | 9,480 | +0.72(+2.06%) |
Dec 14, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 150 | -0.90(-2.51%) |
Dec 13, 2012 | 36.15 | 36.15 | 35.90 | 35.90 | 5,800 | -0.38(-1.05%) |
Dec 12, 2012 | 36.21 | 36.35 | 36.21 | 36.28 | 3,725 | +0.05(+0.14%) |
Dec 11, 2012 | 36.23 | 36.37 | 36.23 | 36.23 | 700 | -0.16(-0.44%) |
Dec 10, 2012 | 36.39 | 36.39 | 36.39 | 36.39 | 8,200 | +0.03(+0.08%) |
Dec 07, 2012 | 36.49 | 36.49 | 36.36 | 36.36 | 1,602 | -0.84(-2.26%) |
Dec 06, 2012 | 37.16 | 37.20 | 37.14 | 37.20 | 20,725 | +0.75(+2.06%) |
Dec 05, 2012 | 36.42 | 36.45 | 36.42 | 36.45 | 625 | -0.10(-0.27%) |
Dec 04, 2012 | 36.55 | 36.55 | 36.55 | 36.55 | 700 | -1.05(-2.79%) |
Nov 30, 2012 | 37.53 | 37.60 | 37.47 | 37.60 | 1,988 | -1.22(-3.14%) |
Nov 29, 2012 | 38.82 | 38.82 | 38.82 | 38.82 | 300 | +0.19(+0.49%) |
Nov 28, 2012 | 38.54 | 38.65 | 38.50 | 38.63 | 1,885 | -0.38(-0.98%) |
Nov 27, 2012 | 38.82 | 39.01 | 38.82 | 39.01 | 1,700 | +1.49(+3.98%) |
Nov 26, 2012 | 37.52 | 37.52 | 37.52 | 37.52 | 100 | -0.62(-1.63%) |
Nov 24, 2012 | 38.00 | 38.14 | 38.00 | 38.14 | 1,100 | +0.00(+0.00%) |
Nov 23, 2012 | 38.00 | 38.14 | 38.00 | 38.14 | 1,100 | +1.24(+3.36%) |
Nov 21, 2012 | 36.50 | 36.90 | 36.50 | 36.90 | 6,050 | +1.30(+3.65%) |
Nov 20, 2012 | 35.59 | 35.60 | 35.59 | 35.60 | 1,300 | +0.15(+0.42%) |
Nov 19, 2012 | 35.10 | 35.45 | 35.10 | 35.45 | 665 | +1.35(+3.96%) |
Nov 14, 2012 | 34.10 | 34.10 | 34.10 | 0 | -0.22(-0.64%) | |
Nov 13, 2012 | 34.37 | 34.37 | 34.32 | 34.32 | 200 | -0.68(-1.94%) |
Nov 12, 2012 | 35.00 | 35.00 | 35.00 | 35.00 | 525 | +0.50(+1.45%) |
Nov 09, 2012 | 34.71 | 34.89 | 34.50 | 34.50 | 700 | -0.38(-1.09%) |
Nov 08, 2012 | 34.87 | 34.88 | 34.87 | 34.88 | 25,000 | +0.65(+1.90%) |
Nov 07, 2012 | 34.36 | 34.38 | 34.18 | 34.23 | 2,804 | +0.64(+1.91%) |
Nov 06, 2012 | 33.59 | 33.59 | 33.59 | 33.59 | 400 | +0.46(+1.39%) |
Nov 05, 2012 | 33.35 | 33.35 | 33.13 | 33.13 | 300 | -0.47(-1.40%) |
Nov 02, 2012 | 33.56 | 33.60 | 33.45 | 33.60 | 6,600 | +0.70(+2.13%) |