Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 26.55 | 27.02 | 26.35 | 26.87 | 637,984 | +0.31(+1.16%) |
Jan 30, 2013 | 27.46 | 27.46 | 26.40 | 26.56 | 777,663 | -1.02(-3.71%) |
Jan 29, 2013 | 27.76 | 27.77 | 26.76 | 27.58 | 746,198 | -0.10(-0.35%) |
Jan 28, 2013 | 27.73 | 27.98 | 27.11 | 27.68 | 597,005 | +0.08(+0.28%) |
Jan 25, 2013 | 27.38 | 27.81 | 27.23 | 27.60 | 1,238,816 | +0.38(+1.38%) |
Jan 24, 2013 | 25.88 | 27.84 | 25.88 | 27.22 | 1,600,630 | +1.33(+5.15%) |
Jan 23, 2013 | 26.27 | 26.33 | 25.25 | 25.89 | 1,211,142 | -0.23(-0.89%) |
Jan 22, 2013 | 26.52 | 26.85 | 25.83 | 26.12 | 1,248,231 | -0.49(-1.85%) |
Jan 18, 2013 | 27.01 | 28.39 | 26.47 | 26.61 | 1,307,304 | -0.07(-0.25%) |
Jan 17, 2013 | 26.74 | 27.37 | 26.27 | 26.68 | 1,145,732 | +0.01(+0.04%) |
Jan 16, 2013 | 25.68 | 27.18 | 25.59 | 26.67 | 1,043,082 | +0.92(+3.56%) |
Jan 15, 2013 | 24.32 | 26.12 | 24.31 | 25.76 | 1,173,968 | +1.27(+5.21%) |
Jan 14, 2013 | 24.63 | 24.63 | 24.06 | 24.48 | 922,173 | +0.14(+0.60%) |
Jan 11, 2013 | 24.63 | 25.14 | 24.29 | 24.34 | 834,981 | -0.06(-0.24%) |
Jan 10, 2013 | 25.21 | 26.10 | 24.02 | 24.39 | 1,672,551 | -0.76(-3.03%) |
Jan 09, 2013 | 25.73 | 26.11 | 25.14 | 25.16 | 945,973 | -0.37(-1.44%) |
Jan 08, 2013 | 27.64 | 27.75 | 25.10 | 25.52 | 1,100,744 | -1.96(-7.13%) |
Jan 07, 2013 | 27.27 | 27.90 | 27.18 | 27.48 | 1,003,571 | +0.23(+0.85%) |
Jan 04, 2013 | 26.80 | 27.52 | 26.33 | 27.25 | 922,844 | +0.50(+1.88%) |
Jan 03, 2013 | 26.17 | 27.14 | 25.92 | 26.75 | 668,331 | +0.50(+1.91%) |
Jan 02, 2013 | 26.96 | 27.02 | 24.77 | 26.25 | 1,150,359 | +1.48(+5.96%) |
Dec 31, 2012 | 23.56 | 24.81 | 23.56 | 24.77 | 796,172 | +1.01(+4.27%) |
Dec 28, 2012 | 24.08 | 24.68 | 23.61 | 23.76 | 820,581 | -0.56(-2.30%) |
Dec 27, 2012 | 24.38 | 25.07 | 23.81 | 24.32 | 767,742 | -0.13(-0.51%) |
Dec 26, 2012 | 23.92 | 24.94 | 23.66 | 24.44 | 500,309 | +0.75(+3.18%) |
Dec 24, 2012 | 24.06 | 24.09 | 23.37 | 23.69 | 379,251 | -0.41(-1.68%) |
Dec 21, 2012 | 24.38 | 24.79 | 23.52 | 24.09 | 1,358,637 | -0.87(-3.48%) |
Dec 20, 2012 | 24.55 | 24.97 | 24.25 | 24.96 | 904,246 | +0.12(+0.47%) |
Dec 19, 2012 | 25.40 | 25.47 | 24.65 | 24.85 | 934,050 | -0.56(-2.20%) |
Dec 18, 2012 | 24.41 | 25.78 | 24.16 | 25.41 | 689,588 | +0.99(+4.07%) |
Dec 17, 2012 | 24.33 | 24.57 | 23.95 | 24.41 | 599,700 | +0.20(+0.84%) |
Dec 14, 2012 | 24.86 | 24.99 | 23.95 | 24.21 | 732,047 | -0.81(-3.24%) |
Dec 13, 2012 | 26.05 | 26.45 | 24.50 | 25.02 | 904,604 | -1.01(-3.89%) |
Dec 12, 2012 | 25.36 | 26.56 | 25.19 | 26.04 | 758,083 | +0.83(+3.29%) |
Dec 11, 2012 | 25.36 | 25.52 | 24.76 | 25.20 | 758,894 | +0.05(+0.19%) |
Dec 10, 2012 | 25.79 | 26.12 | 24.87 | 25.16 | 742,191 | -0.63(-2.43%) |
Dec 07, 2012 | 24.83 | 26.33 | 24.77 | 25.78 | 1,735,298 | +1.22(+4.95%) |
Dec 06, 2012 | 22.50 | 24.93 | 22.30 | 24.57 | 1,942,049 | +2.39(+10.80%) |
Dec 05, 2012 | 22.71 | 22.89 | 22.00 | 22.17 | 930,259 | -0.42(-1.84%) |
Dec 04, 2012 | 22.56 | 22.85 | 22.14 | 22.59 | 611,652 | -0.47(-2.05%) |
Nov 30, 2012 | 23.59 | 23.65 | 22.87 | 23.06 | 742,318 | -0.22(-0.95%) |
Nov 29, 2012 | 22.69 | 23.65 | 22.55 | 23.28 | 1,101,084 | +0.97(+4.33%) |
Nov 28, 2012 | 22.15 | 22.49 | 21.72 | 22.32 | 775,414 | +0.09(+0.39%) |
Nov 27, 2012 | 22.46 | 22.90 | 22.23 | 22.23 | 683,069 | -0.09(-0.39%) |
Nov 26, 2012 | 22.78 | 23.07 | 21.89 | 22.32 | 947,296 | -0.48(-2.12%) |
Nov 23, 2012 | 22.75 | 23.14 | 22.57 | 22.80 | 395,637 | +0.15(+0.68%) |
Nov 21, 2012 | 22.37 | 22.88 | 22.13 | 22.65 | 1,061,581 | +0.29(+1.30%) |
Nov 20, 2012 | 22.49 | 22.49 | 21.84 | 22.36 | 488,709 | +0.10(+0.43%) |
Nov 19, 2012 | 22.81 | 22.81 | 21.73 | 22.26 | 881,349 | -0.01(-0.04%) |
Nov 16, 2012 | 22.10 | 22.69 | 21.71 | 22.27 | 537,306 | +0.10(+0.44%) |
Nov 15, 2012 | 21.80 | 22.44 | 21.29 | 22.17 | 920,582 | +0.42(+1.95%) |
Nov 14, 2012 | 23.23 | 23.72 | 21.70 | 21.75 | 1,208,166 | -1.09(-4.78%) |
Nov 13, 2012 | 22.94 | 23.45 | 22.64 | 22.84 | 931,851 | -0.35(-1.50%) |
Nov 12, 2012 | 23.77 | 23.89 | 22.71 | 23.19 | 1,630,411 | -0.39(-1.64%) |
Nov 09, 2012 | 22.11 | 23.59 | 21.68 | 23.57 | 2,431,021 | +1.24(+5.57%) |
Nov 08, 2012 | 20.95 | 23.69 | 20.81 | 22.33 | 7,985,099 | -4.88(-17.95%) |
Nov 07, 2012 | 30.71 | 31.09 | 27.14 | 27.21 | 3,105,422 | -3.76(-12.13%) |
Nov 06, 2012 | 30.98 | 31.52 | 30.75 | 30.97 | 726,999 | +0.09(+0.28%) |
Nov 05, 2012 | 30.00 | 30.94 | 29.76 | 30.88 | 944,834 | +0.63(+2.07%) |
Nov 02, 2012 | 32.50 | 32.57 | 30.23 | 30.26 | 868,525 | -2.00(-6.20%) |