Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.90 | 28.34 | 27.90 | 28.10 | 34,014 | +0.49(+1.78%) |
Jan 30, 2013 | 28.08 | 28.11 | 27.60 | 27.61 | 270,962 | -0.39(-1.38%) |
Jan 29, 2013 | 28.44 | 28.44 | 27.92 | 28.00 | 46,553 | -0.58(-2.02%) |
Jan 28, 2013 | 28.65 | 28.82 | 28.57 | 28.57 | 62,311 | -0.01(-0.03%) |
Jan 25, 2013 | 28.34 | 28.65 | 28.34 | 28.58 | 243,954 | +0.33(+1.17%) |
Jan 24, 2013 | 28.05 | 28.52 | 28.05 | 28.25 | 26,069 | +0.26(+0.94%) |
Jan 23, 2013 | 28.07 | 28.13 | 27.87 | 27.99 | 53,233 | -0.09(-0.34%) |
Jan 22, 2013 | 27.99 | 28.11 | 27.82 | 28.08 | 142,184 | +0.11(+0.41%) |
Jan 18, 2013 | 27.97 | 27.99 | 27.82 | 27.97 | 830,357 | -0.07(-0.24%) |
Jan 17, 2013 | 28.02 | 28.17 | 27.98 | 28.03 | 50,822 | +0.15(+0.54%) |
Jan 16, 2013 | 27.72 | 27.97 | 27.71 | 27.88 | 33,354 | +0.10(+0.37%) |
Jan 15, 2013 | 27.41 | 27.81 | 27.41 | 27.78 | 638,820 | +0.14(+0.51%) |
Jan 14, 2013 | 27.44 | 27.64 | 27.42 | 27.64 | 433,238 | +0.25(+0.93%) |
Jan 11, 2013 | 27.09 | 27.40 | 27.09 | 27.38 | 118,093 | +0.32(+1.19%) |
Jan 10, 2013 | 27.17 | 27.20 | 26.93 | 27.06 | 27,531 | +0.08(+0.28%) |
Jan 09, 2013 | 27.02 | 27.11 | 26.92 | 26.98 | 57,760 | +0.06(+0.21%) |
Jan 08, 2013 | 27.22 | 27.22 | 26.86 | 26.93 | 74,355 | -0.38(-1.38%) |
Jan 07, 2013 | 27.40 | 27.44 | 27.23 | 27.31 | 27,409 | -0.09(-0.32%) |
Jan 04, 2013 | 27.26 | 27.40 | 27.26 | 27.39 | 60,201 | +0.27(+0.98%) |
Jan 03, 2013 | 27.56 | 27.60 | 27.10 | 27.13 | 22,335 | -0.47(-1.71%) |
Jan 02, 2013 | 27.35 | 27.61 | 26.57 | 27.60 | 21,316 | +1.03(+3.87%) |
Dec 31, 2012 | 26.12 | 26.66 | 26.06 | 26.57 | 19,996 | +0.42(+1.59%) |
Dec 28, 2012 | 26.23 | 26.35 | 26.14 | 26.15 | 19,553 | -0.27(-1.04%) |
Dec 27, 2012 | 26.53 | 26.55 | 26.10 | 26.43 | 27,588 | -0.10(-0.39%) |
Dec 26, 2012 | 26.51 | 26.92 | 26.47 | 26.53 | 39,927 | +0.03(+0.11%) |
Dec 24, 2012 | 26.48 | 26.52 | 26.30 | 26.50 | 50,888 | -0.08(-0.30%) |
Dec 21, 2012 | 26.44 | 26.78 | 26.33 | 26.58 | 14,832 | -0.70(-2.58%) |
Dec 20, 2012 | 27.16 | 27.30 | 27.09 | 27.29 | 12,591 | +0.17(+0.63%) |
Dec 19, 2012 | 27.15 | 27.30 | 27.05 | 27.12 | 44,889 | -0.04(-0.15%) |
Dec 18, 2012 | 26.59 | 27.16 | 26.58 | 27.16 | 222,811 | +0.56(+2.12%) |
Dec 17, 2012 | 26.39 | 26.59 | 26.29 | 26.59 | 76,849 | +0.29(+1.09%) |
Dec 14, 2012 | 26.38 | 26.53 | 26.26 | 26.31 | 95,882 | -0.14(-0.52%) |
Dec 13, 2012 | 26.43 | 26.69 | 26.32 | 26.45 | 39,993 | +0.07(+0.28%) |
Dec 12, 2012 | 26.50 | 26.59 | 26.34 | 26.37 | 55,196 | -0.05(-0.18%) |
Dec 11, 2012 | 26.29 | 26.51 | 26.26 | 26.42 | 145,498 | +0.31(+1.17%) |
Dec 10, 2012 | 25.91 | 26.14 | 25.91 | 26.11 | 14,185 | +0.28(+1.07%) |
Dec 07, 2012 | 25.94 | 25.96 | 25.72 | 25.84 | 44,445 | -0.10(-0.39%) |
Dec 06, 2012 | 25.77 | 25.95 | 25.75 | 25.94 | 25,416 | +0.23(+0.90%) |
Dec 05, 2012 | 25.64 | 25.82 | 25.49 | 25.71 | 30,935 | +0.04(+0.14%) |
Dec 04, 2012 | 25.58 | 25.72 | 25.53 | 25.67 | 10,645 | -0.01(-0.04%) |
Nov 30, 2012 | 25.69 | 25.72 | 25.57 | 25.68 | 10,324 | +0.05(+0.18%) |
Nov 29, 2012 | 25.62 | 25.70 | 25.47 | 25.63 | 171,553 | +0.39(+1.54%) |
Nov 28, 2012 | 24.79 | 25.24 | 24.73 | 25.24 | 7,140 | +0.32(+1.30%) |
Nov 27, 2012 | 25.13 | 25.18 | 24.92 | 24.92 | 9,138 | -0.17(-0.66%) |
Nov 26, 2012 | 24.93 | 25.10 | 24.81 | 25.09 | 115,120 | +0.13(+0.52%) |
Nov 23, 2012 | 24.56 | 24.96 | 24.56 | 24.96 | 8,399 | +0.67(+2.74%) |
Nov 21, 2012 | 24.08 | 24.29 | 24.07 | 24.29 | 9,126 | +0.31(+1.27%) |
Nov 20, 2012 | 24.07 | 24.07 | 23.86 | 23.99 | 10,326 | -0.02(-0.08%) |
Nov 19, 2012 | 23.71 | 24.05 | 23.71 | 24.00 | 23,904 | +0.39(+1.65%) |
Nov 16, 2012 | 23.61 | 23.65 | 23.38 | 23.62 | 5,999 | -0.13(-0.55%) |
Nov 15, 2012 | 23.82 | 23.85 | 23.55 | 23.75 | 89,469 | -0.01(-0.04%) |
Nov 14, 2012 | 24.10 | 24.28 | 23.74 | 23.75 | 8,621 | -0.04(-0.16%) |
Nov 13, 2012 | 24.01 | 24.05 | 23.79 | 23.79 | 13,131 | -0.28(-1.18%) |
Nov 12, 2012 | 24.14 | 24.16 | 23.95 | 24.08 | 8,666 | +0.06(+0.26%) |
Nov 09, 2012 | 23.80 | 24.18 | 23.80 | 24.01 | 8,574 | +0.05(+0.19%) |
Nov 08, 2012 | 24.34 | 24.38 | 23.97 | 23.97 | 4,687 | -0.18(-0.73%) |
Nov 07, 2012 | 24.49 | 24.61 | 23.99 | 24.14 | 60,265 | -0.33(-1.36%) |
Nov 06, 2012 | 24.32 | 24.53 | 24.32 | 24.48 | 13,315 | +0.29(+1.19%) |
Nov 05, 2012 | 23.83 | 24.24 | 23.83 | 24.19 | 20,425 | +0.35(+1.47%) |
Nov 02, 2012 | 24.20 | 24.20 | 23.84 | 23.84 | 10,758 | -0.31(-1.30%) |