Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.90 | 30.13 | 29.85 | 30.02 | 338,107 | +0.67(+2.30%) |
Jan 30, 2013 | 29.31 | 29.45 | 29.22 | 29.35 | 216,298 | -0.14(-0.47%) |
Jan 29, 2013 | 29.24 | 29.53 | 29.23 | 29.49 | 229,897 | +0.43(+1.48%) |
Jan 28, 2013 | 29.22 | 29.27 | 28.88 | 29.06 | 466,429 | -0.56(-1.90%) |
Jan 25, 2013 | 29.36 | 29.66 | 29.35 | 29.62 | 257,446 | +0.44(+1.52%) |
Jan 24, 2013 | 29.09 | 29.33 | 29.06 | 29.17 | 761,945 | +0.33(+1.13%) |
Jan 23, 2013 | 28.82 | 29.17 | 28.73 | 28.85 | 409,412 | -0.13(-0.46%) |
Jan 22, 2013 | 28.89 | 29.13 | 28.77 | 28.98 | 599,602 | -0.08(-0.29%) |
Jan 18, 2013 | 28.97 | 29.08 | 28.87 | 29.06 | 231,686 | +0.06(+0.19%) |
Jan 17, 2013 | 28.91 | 29.10 | 28.85 | 29.01 | 288,444 | +0.06(+0.22%) |
Jan 16, 2013 | 28.83 | 29.04 | 28.76 | 28.94 | 374,340 | -0.36(-1.23%) |
Jan 15, 2013 | 29.49 | 29.51 | 29.16 | 29.31 | 415,881 | -0.63(-2.11%) |
Jan 14, 2013 | 29.75 | 29.96 | 29.66 | 29.94 | 254,361 | +0.38(+1.27%) |
Jan 11, 2013 | 29.60 | 29.71 | 29.44 | 29.56 | 433,847 | -0.24(-0.79%) |
Jan 10, 2013 | 30.06 | 30.06 | 29.74 | 29.80 | 350,855 | -0.47(-1.54%) |
Jan 09, 2013 | 30.35 | 30.36 | 30.13 | 30.26 | 156,066 | +0.08(+0.25%) |
Jan 08, 2013 | 30.21 | 30.30 | 30.05 | 30.19 | 121,595 | -0.01(-0.05%) |
Jan 07, 2013 | 30.19 | 30.28 | 30.04 | 30.20 | 158,759 | -0.07(-0.23%) |
Jan 04, 2013 | 30.09 | 30.31 | 29.88 | 30.27 | 369,372 | +0.23(+0.76%) |
Jan 03, 2013 | 30.07 | 30.36 | 29.97 | 30.04 | 220,716 | -0.28(-0.92%) |
Jan 02, 2013 | 30.17 | 30.32 | 30.07 | 30.32 | 323,658 | +0.25(+0.83%) |
Dec 31, 2012 | 29.72 | 30.14 | 29.69 | 30.07 | 204,670 | +0.35(+1.17%) |
Dec 28, 2012 | 29.69 | 29.80 | 29.62 | 29.72 | 222,059 | -0.07(-0.23%) |
Dec 27, 2012 | 29.64 | 29.83 | 29.44 | 29.79 | 274,393 | +0.47(+1.59%) |
Dec 26, 2012 | 29.35 | 29.61 | 29.25 | 29.33 | 95,007 | +0.07(+0.24%) |
Dec 24, 2012 | 29.26 | 29.31 | 29.12 | 29.26 | 110,646 | -0.02(-0.07%) |
Dec 21, 2012 | 29.18 | 29.43 | 29.07 | 29.28 | 294,839 | -0.28(-0.94%) |
Dec 20, 2012 | 29.15 | 29.56 | 29.15 | 29.56 | 256,214 | +0.28(+0.95%) |
Dec 19, 2012 | 29.35 | 29.60 | 29.17 | 29.28 | 305,521 | -0.38(-1.26%) |
Dec 18, 2012 | 29.17 | 29.67 | 29.10 | 29.65 | 210,973 | +0.45(+1.55%) |
Dec 17, 2012 | 29.08 | 29.33 | 29.01 | 29.20 | 189,884 | +0.13(+0.45%) |
Dec 14, 2012 | 28.73 | 29.12 | 28.73 | 29.07 | 334,538 | -0.06(-0.19%) |
Dec 13, 2012 | 29.24 | 29.34 | 29.00 | 29.13 | 169,949 | -0.48(-1.62%) |
Dec 12, 2012 | 29.70 | 29.78 | 29.49 | 29.60 | 171,206 | -0.06(-0.21%) |
Dec 11, 2012 | 29.56 | 29.78 | 29.54 | 29.67 | 243,897 | +0.15(+0.52%) |
Dec 10, 2012 | 29.28 | 29.51 | 29.23 | 29.51 | 194,813 | -0.02(-0.07%) |
Dec 07, 2012 | 29.30 | 29.60 | 29.22 | 29.53 | 169,577 | -0.19(-0.63%) |
Dec 06, 2012 | 29.57 | 29.72 | 29.52 | 29.72 | 210,961 | +0.46(+1.57%) |
Dec 05, 2012 | 29.31 | 29.41 | 29.13 | 29.26 | 194,581 | +0.19(+0.64%) |
Dec 04, 2012 | 28.86 | 29.15 | 28.86 | 29.08 | 258,127 | -0.33(-1.13%) |
Nov 30, 2012 | 29.44 | 29.57 | 29.19 | 29.41 | 281,652 | -0.64(-2.13%) |
Nov 29, 2012 | 30.00 | 30.13 | 29.85 | 30.05 | 157,863 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.85 | 29.33 | 29.80 | 225,018 | -0.12(-0.39%) |
Nov 27, 2012 | 29.88 | 30.15 | 29.83 | 29.92 | 136,377 | +0.13(+0.44%) |
Nov 26, 2012 | 29.85 | 29.88 | 29.60 | 29.78 | 168,484 | -0.26(-0.86%) |
Nov 23, 2012 | 29.69 | 30.09 | 29.69 | 30.04 | 65,080 | +0.22(+0.75%) |
Nov 21, 2012 | 29.60 | 29.82 | 29.40 | 29.82 | 123,329 | -0.04(-0.14%) |
Nov 20, 2012 | 29.65 | 29.86 | 29.53 | 29.86 | 147,856 | +0.27(+0.92%) |
Nov 19, 2012 | 29.41 | 29.72 | 29.31 | 29.59 | 184,127 | +0.67(+2.30%) |
Nov 16, 2012 | 28.85 | 28.92 | 28.46 | 28.92 | 336,085 | +0.28(+0.99%) |
Nov 15, 2012 | 28.84 | 28.94 | 28.44 | 28.64 | 309,748 | +0.31(+1.10%) |
Nov 14, 2012 | 28.82 | 28.86 | 28.23 | 28.33 | 177,071 | -0.57(-1.97%) |
Nov 13, 2012 | 28.85 | 29.17 | 28.81 | 28.90 | 197,283 | -0.26(-0.91%) |
Nov 12, 2012 | 29.06 | 29.23 | 29.02 | 29.16 | 300,164 | -0.23(-0.78%) |
Nov 09, 2012 | 29.24 | 29.41 | 29.17 | 29.39 | 342,247 | +0.17(+0.57%) |
Nov 08, 2012 | 29.73 | 29.83 | 29.19 | 29.22 | 223,504 | -0.51(-1.73%) |
Nov 07, 2012 | 29.94 | 29.97 | 29.58 | 29.74 | 225,983 | -0.26(-0.86%) |
Nov 06, 2012 | 29.75 | 30.04 | 29.65 | 29.99 | 171,269 | +0.34(+1.15%) |
Nov 05, 2012 | 29.51 | 29.69 | 29.42 | 29.65 | 144,059 | +0.42(+1.42%) |
Nov 02, 2012 | 29.86 | 29.86 | 29.22 | 29.24 | 216,767 | -0.42(-1.40%) |