Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.40 | 27.65 | 24.93 | 27.24 | 1,015,488 | -0.47(-1.70%) |
Jan 30, 2013 | 28.53 | 28.70 | 27.50 | 27.71 | 339,138 | -0.76(-2.67%) |
Jan 29, 2013 | 27.59 | 28.51 | 27.57 | 28.47 | 283,002 | +0.99(+3.60%) |
Jan 28, 2013 | 28.38 | 28.66 | 27.37 | 27.48 | 349,705 | -0.80(-2.83%) |
Jan 25, 2013 | 28.13 | 28.28 | 27.81 | 28.28 | 218,047 | +0.40(+1.43%) |
Jan 24, 2013 | 28.29 | 28.86 | 27.72 | 27.88 | 289,426 | -0.46(-1.62%) |
Jan 23, 2013 | 28.11 | 28.37 | 27.94 | 28.34 | 281,041 | +0.19(+0.67%) |
Jan 22, 2013 | 27.79 | 28.16 | 27.49 | 28.15 | 239,336 | +0.32(+1.15%) |
Jan 18, 2013 | 28.37 | 28.68 | 27.77 | 27.83 | 420,196 | -0.50(-1.76%) |
Jan 17, 2013 | 27.62 | 28.47 | 27.50 | 28.33 | 367,413 | +1.01(+3.70%) |
Jan 16, 2013 | 27.24 | 27.61 | 27.00 | 27.32 | 333,791 | +0.06(+0.22%) |
Jan 15, 2013 | 26.19 | 27.35 | 26.08 | 27.26 | 324,526 | +0.92(+3.49%) |
Jan 14, 2013 | 27.46 | 28.08 | 26.30 | 26.34 | 795,362 | -1.03(-3.76%) |
Jan 11, 2013 | 28.11 | 28.50 | 26.71 | 27.37 | 484,321 | -0.70(-2.49%) |
Jan 10, 2013 | 28.67 | 28.67 | 27.51 | 28.07 | 215,292 | -0.27(-0.95%) |
Jan 09, 2013 | 27.89 | 29.07 | 27.73 | 28.34 | 346,139 | +0.73(+2.64%) |
Jan 08, 2013 | 26.97 | 27.81 | 26.97 | 27.61 | 374,480 | +0.69(+2.56%) |
Jan 07, 2013 | 26.90 | 27.26 | 26.25 | 26.92 | 663,591 | +0.02(+0.07%) |
Jan 04, 2013 | 27.40 | 27.51 | 26.64 | 26.90 | 604,539 | -0.23(-0.85%) |
Jan 03, 2013 | 27.54 | 27.82 | 26.86 | 27.13 | 492,777 | -0.37(-1.35%) |
Jan 02, 2013 | 27.93 | 28.00 | 27.06 | 27.50 | 479,622 | +1.05(+3.97%) |
Dec 31, 2012 | 25.30 | 26.76 | 25.21 | 26.45 | 294,980 | +1.12(+4.42%) |
Dec 28, 2012 | 24.96 | 25.72 | 24.75 | 25.33 | 186,008 | +0.17(+0.68%) |
Dec 27, 2012 | 25.36 | 25.59 | 24.08 | 25.16 | 380,983 | -0.14(-0.55%) |
Dec 26, 2012 | 25.73 | 25.76 | 24.96 | 25.30 | 283,430 | -0.44(-1.71%) |
Dec 24, 2012 | 25.52 | 25.97 | 24.80 | 25.74 | 257,144 | +0.08(+0.31%) |
Dec 21, 2012 | 24.91 | 25.73 | 24.60 | 25.66 | 3,577,837 | +0.01(+0.04%) |
Dec 20, 2012 | 25.36 | 25.67 | 25.15 | 25.65 | 288,928 | +0.20(+0.79%) |
Dec 19, 2012 | 25.60 | 25.67 | 25.00 | 25.45 | 397,420 | +0.00(+0.00%) |
Dec 18, 2012 | 24.77 | 25.80 | 24.55 | 25.45 | 814,019 | +0.98(+4.00%) |
Dec 17, 2012 | 23.17 | 24.50 | 23.07 | 24.47 | 549,401 | +1.39(+6.02%) |
Dec 14, 2012 | 22.72 | 23.14 | 22.60 | 23.08 | 265,902 | +0.32(+1.41%) |
Dec 13, 2012 | 22.54 | 22.96 | 22.37 | 22.76 | 241,709 | +0.25(+1.11%) |
Dec 12, 2012 | 22.31 | 22.71 | 21.91 | 22.51 | 212,341 | +0.38(+1.72%) |
Dec 11, 2012 | 21.95 | 22.37 | 21.71 | 22.13 | 180,426 | +0.43(+1.98%) |
Dec 10, 2012 | 21.30 | 21.71 | 21.08 | 21.70 | 208,046 | +0.60(+2.84%) |
Dec 07, 2012 | 21.50 | 21.71 | 20.47 | 21.10 | 209,800 | -0.13(-0.61%) |
Dec 06, 2012 | 21.04 | 21.34 | 20.55 | 21.23 | 251,122 | +0.13(+0.62%) |
Dec 05, 2012 | 22.93 | 22.93 | 20.96 | 21.10 | 423,750 | -1.81(-7.90%) |
Dec 04, 2012 | 22.79 | 22.93 | 22.03 | 22.91 | 341,557 | +0.90(+4.09%) |
Nov 30, 2012 | 22.50 | 22.50 | 21.62 | 22.01 | 315,714 | -0.43(-1.92%) |
Nov 29, 2012 | 22.60 | 22.95 | 22.29 | 22.44 | 224,840 | +0.08(+0.36%) |
Nov 28, 2012 | 22.27 | 22.48 | 21.51 | 22.36 | 230,681 | +0.00(+0.00%) |
Nov 27, 2012 | 21.86 | 22.86 | 21.80 | 22.36 | 390,697 | +0.47(+2.15%) |
Nov 26, 2012 | 21.50 | 22.11 | 21.35 | 21.89 | 554,863 | +0.39(+1.81%) |
Nov 23, 2012 | 21.52 | 21.87 | 21.23 | 21.50 | 93,831 | +0.07(+0.33%) |
Nov 21, 2012 | 21.86 | 22.06 | 21.28 | 21.43 | 238,430 | -0.23(-1.06%) |
Nov 20, 2012 | 21.63 | 22.21 | 21.49 | 21.66 | 386,964 | +0.10(+0.46%) |
Nov 19, 2012 | 21.84 | 22.40 | 21.18 | 21.56 | 258,586 | +0.18(+0.84%) |
Nov 16, 2012 | 20.09 | 21.49 | 19.86 | 21.38 | 377,105 | +1.34(+6.69%) |
Nov 15, 2012 | 19.57 | 20.25 | 19.18 | 20.04 | 584,854 | +0.31(+1.57%) |
Nov 14, 2012 | 20.86 | 21.00 | 19.66 | 19.73 | 255,303 | -1.06(-5.10%) |
Nov 13, 2012 | 20.41 | 21.25 | 20.20 | 20.79 | 176,607 | +0.02(+0.10%) |
Nov 12, 2012 | 22.56 | 22.63 | 20.62 | 20.77 | 263,137 | -1.60(-7.15%) |
Nov 09, 2012 | 22.50 | 23.00 | 21.85 | 22.37 | 158,771 | -0.28(-1.24%) |
Nov 08, 2012 | 22.28 | 22.78 | 21.95 | 22.65 | 197,979 | +0.47(+2.12%) |
Nov 07, 2012 | 22.37 | 22.80 | 21.70 | 22.18 | 595,091 | -0.42(-1.86%) |
Nov 06, 2012 | 22.82 | 23.00 | 22.50 | 22.60 | 238,794 | +0.00(+0.00%) |
Nov 05, 2012 | 22.23 | 23.28 | 22.23 | 22.60 | 352,452 | +0.61(+2.77%) |
Nov 02, 2012 | 23.28 | 23.43 | 21.93 | 21.99 | 352,372 | -1.09(-4.72%) |