Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.15 | 27.96 | 27.15 | 27.89 | 71,504 | +0.74(+2.73%) |
Jan 30, 2013 | 27.32 | 27.42 | 27.15 | 27.15 | 62,804 | -0.29(-1.06%) |
Jan 29, 2013 | 27.04 | 27.57 | 27.03 | 27.44 | 108,766 | +0.45(+1.67%) |
Jan 28, 2013 | 26.88 | 27.04 | 26.80 | 26.99 | 54,053 | +0.13(+0.48%) |
Jan 25, 2013 | 27.08 | 27.19 | 26.77 | 26.86 | 93,774 | -0.17(-0.63%) |
Jan 24, 2013 | 27.19 | 27.54 | 26.88 | 27.03 | 68,219 | -0.30(-1.10%) |
Jan 23, 2013 | 27.36 | 27.52 | 27.33 | 27.33 | 79,056 | -0.02(-0.07%) |
Jan 22, 2013 | 27.10 | 27.35 | 27.10 | 27.35 | 71,249 | +0.28(+1.03%) |
Jan 18, 2013 | 27.07 | 27.11 | 26.98 | 27.07 | 33,874 | +0.14(+0.52%) |
Jan 17, 2013 | 26.95 | 27.23 | 26.81 | 26.93 | 79,581 | +0.28(+1.05%) |
Jan 16, 2013 | 26.50 | 27.06 | 26.00 | 26.65 | 58,578 | +0.09(+0.34%) |
Jan 15, 2013 | 27.05 | 27.05 | 26.50 | 26.56 | 124,212 | -0.48(-1.78%) |
Jan 14, 2013 | 27.52 | 27.52 | 27.01 | 27.04 | 43,079 | -0.26(-0.96%) |
Jan 11, 2013 | 27.33 | 27.42 | 27.11 | 27.30 | 23,821 | +0.11(+0.41%) |
Jan 10, 2013 | 27.40 | 27.53 | 27.07 | 27.19 | 83,129 | -0.86(-3.07%) |
Jan 09, 2013 | 27.73 | 28.09 | 27.62 | 28.05 | 106,301 | +0.45(+1.63%) |
Jan 08, 2013 | 27.75 | 27.75 | 27.47 | 27.60 | 118,528 | -0.09(-0.33%) |
Jan 07, 2013 | 27.75 | 27.75 | 27.25 | 27.69 | 93,973 | -0.06(-0.22%) |
Jan 04, 2013 | 27.25 | 27.83 | 27.25 | 27.75 | 91,684 | +0.57(+2.10%) |
Jan 03, 2013 | 27.35 | 27.38 | 26.85 | 27.18 | 71,618 | +0.09(+0.33%) |
Jan 02, 2013 | 26.94 | 27.13 | 26.67 | 27.09 | 128,999 | +1.03(+3.95%) |
Dec 31, 2012 | 25.04 | 26.14 | 24.86 | 26.06 | 34,540 | +0.86(+3.40%) |
Dec 28, 2012 | 25.38 | 25.48 | 25.18 | 25.20 | 31,670 | -0.23(-0.90%) |
Dec 27, 2012 | 25.85 | 25.85 | 24.80 | 25.43 | 105,044 | -0.24(-0.93%) |
Dec 26, 2012 | 26.06 | 26.13 | 25.66 | 25.67 | 27,342 | -0.23(-0.89%) |
Dec 24, 2012 | 26.00 | 26.00 | 25.66 | 25.90 | 39,012 | -0.03(-0.12%) |
Dec 21, 2012 | 26.03 | 26.55 | 25.60 | 25.93 | 54,958 | -0.31(-1.18%) |
Dec 20, 2012 | 26.48 | 26.48 | 25.99 | 26.24 | 123,860 | -0.06(-0.23%) |
Dec 19, 2012 | 25.85 | 26.30 | 25.80 | 26.30 | 168,395 | +0.50(+1.95%) |
Dec 18, 2012 | 25.65 | 25.80 | 25.25 | 25.80 | 180,523 | +0.46(+1.80%) |
Dec 17, 2012 | 24.85 | 25.34 | 24.85 | 25.34 | 102,083 | +0.74(+3.01%) |
Dec 14, 2012 | 24.50 | 24.89 | 24.50 | 24.60 | 20,390 | +0.15(+0.62%) |
Dec 13, 2012 | 24.54 | 24.62 | 24.37 | 24.45 | 39,440 | -0.04(-0.17%) |
Dec 12, 2012 | 24.88 | 24.88 | 24.39 | 24.49 | 148,625 | -0.13(-0.53%) |
Dec 11, 2012 | 24.66 | 24.68 | 24.40 | 24.62 | 61,715 | +0.01(+0.04%) |
Dec 10, 2012 | 24.58 | 24.69 | 24.47 | 24.61 | 87,973 | +0.09(+0.37%) |
Dec 07, 2012 | 24.59 | 24.60 | 24.35 | 24.52 | 18,155 | +0.12(+0.49%) |
Dec 06, 2012 | 24.39 | 24.40 | 24.24 | 24.40 | 19,578 | +0.16(+0.66%) |
Dec 05, 2012 | 24.28 | 24.51 | 24.20 | 24.24 | 40,201 | -0.15(-0.62%) |
Dec 04, 2012 | 24.68 | 24.68 | 24.31 | 24.39 | 183,650 | -0.54(-2.17%) |
Nov 30, 2012 | 24.90 | 24.97 | 24.77 | 24.93 | 31,259 | +0.11(+0.45%) |
Nov 29, 2012 | 24.45 | 24.89 | 24.45 | 24.82 | 50,189 | +0.47(+1.93%) |
Nov 28, 2012 | 24.25 | 24.41 | 23.95 | 24.35 | 18,633 | -0.08(-0.33%) |
Nov 27, 2012 | 24.72 | 24.84 | 24.43 | 24.43 | 38,793 | -0.18(-0.73%) |
Nov 26, 2012 | 24.49 | 24.63 | 24.37 | 24.61 | 40,362 | +0.16(+0.65%) |
Nov 23, 2012 | 24.31 | 24.50 | 24.28 | 24.45 | 32,683 | +0.36(+1.49%) |
Nov 21, 2012 | 23.82 | 24.09 | 23.82 | 24.09 | 29,489 | +0.27(+1.13%) |
Nov 20, 2012 | 24.03 | 24.05 | 23.55 | 23.82 | 38,766 | -0.21(-0.87%) |
Nov 19, 2012 | 23.61 | 24.07 | 23.60 | 24.03 | 108,070 | +0.83(+3.58%) |
Nov 16, 2012 | 21.99 | 23.23 | 21.94 | 23.20 | 128,720 | +1.22(+5.53%) |
Nov 15, 2012 | 20.95 | 22.04 | 20.90 | 21.98 | 164,889 | +1.02(+4.89%) |
Nov 14, 2012 | 23.33 | 23.33 | 20.83 | 20.96 | 379,816 | -2.12(-9.19%) |
Nov 13, 2012 | 23.67 | 23.67 | 23.08 | 23.08 | 69,580 | -0.59(-2.49%) |
Nov 12, 2012 | 23.38 | 23.71 | 23.38 | 23.67 | 40,655 | +0.51(+2.18%) |
Nov 09, 2012 | 23.60 | 23.60 | 23.05 | 23.16 | 91,285 | -0.46(-1.93%) |
Nov 08, 2012 | 23.90 | 24.37 | 23.62 | 23.62 | 61,505 | -0.17(-0.71%) |
Nov 07, 2012 | 24.92 | 24.92 | 23.54 | 23.79 | 176,909 | -1.17(-4.69%) |
Nov 06, 2012 | 25.13 | 25.49 | 24.94 | 24.96 | 57,173 | +0.10(+0.40%) |
Nov 05, 2012 | 24.69 | 24.95 | 24.65 | 24.86 | 65,857 | +0.00(+0.00%) |
Nov 02, 2012 | 25.72 | 25.72 | 24.85 | 24.86 | 67,878 | -0.95(-3.70%) |