Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 27.75 | 30.75 | 27.00 | 29.40 | 1,925 | +1.65(+5.95%) |
Jan 30, 2013 | 26.70 | 27.90 | 26.25 | 27.75 | 2,752 | +1.50(+5.71%) |
Jan 29, 2013 | 25.50 | 26.85 | 25.50 | 26.25 | 3,250 | +0.30(+1.16%) |
Jan 28, 2013 | 25.95 | 26.70 | 25.20 | 25.95 | 860 | +0.45(+1.76%) |
Jan 25, 2013 | 25.84 | 26.40 | 25.50 | 25.50 | 520 | -0.90(-3.41%) |
Jan 24, 2013 | 26.93 | 26.93 | 26.10 | 26.40 | 252 | -0.15(-0.56%) |
Jan 23, 2013 | 25.65 | 27.00 | 25.65 | 26.55 | 755 | +0.45(+1.72%) |
Jan 22, 2013 | 25.95 | 26.55 | 25.82 | 26.10 | 2,293 | +0.60(+2.35%) |
Jan 18, 2013 | 25.35 | 26.55 | 25.20 | 25.50 | 1,036 | -0.30(-1.16%) |
Jan 17, 2013 | 25.65 | 26.70 | 25.50 | 25.80 | 2,930 | +0.15(+0.58%) |
Jan 16, 2013 | 28.04 | 28.04 | 25.05 | 25.65 | 1,512 | +0.15(+0.59%) |
Jan 15, 2013 | 24.90 | 28.20 | 24.90 | 25.50 | 3,028 | +0.00(+0.00%) |
Jan 14, 2013 | 25.50 | 26.10 | 25.05 | 25.50 | 153 | -0.30(-1.16%) |
Jan 11, 2013 | 25.95 | 27.00 | 25.65 | 25.80 | 909 | +0.45(+1.78%) |
Jan 10, 2013 | 27.30 | 27.75 | 25.35 | 25.35 | 1,131 | -1.35(-5.06%) |
Jan 09, 2013 | 25.50 | 27.00 | 24.75 | 26.70 | 1,285 | +0.75(+2.89%) |
Jan 08, 2013 | 26.40 | 27.60 | 24.45 | 25.95 | 1,540 | -0.30(-1.14%) |
Jan 07, 2013 | 24.75 | 26.85 | 24.32 | 26.25 | 2,473 | +1.50(+6.06%) |
Jan 04, 2013 | 25.35 | 26.25 | 24.00 | 24.75 | 2,574 | -1.35(-5.17%) |
Jan 03, 2013 | 24.00 | 26.55 | 24.00 | 26.10 | 985 | +1.65(+6.75%) |
Jan 02, 2013 | 24.60 | 25.05 | 23.25 | 24.45 | 14,579 | +0.75(+3.16%) |
Dec 31, 2012 | 25.20 | 25.20 | 23.25 | 23.70 | 5,927 | -1.50(-5.95%) |
Dec 28, 2012 | 25.65 | 27.60 | 24.75 | 25.20 | 6,425 | -0.30(-1.18%) |
Dec 27, 2012 | 26.25 | 28.20 | 25.50 | 25.50 | 3,995 | -0.75(-2.86%) |
Dec 26, 2012 | 24.75 | 28.35 | 24.75 | 26.25 | 3,132 | +1.05(+4.17%) |
Dec 24, 2012 | 24.60 | 28.08 | 24.60 | 25.20 | 1,801 | +1.20(+5.00%) |
Dec 21, 2012 | 25.95 | 26.85 | 24.00 | 24.00 | 1,780 | -1.95(-7.51%) |
Dec 20, 2012 | 25.95 | 26.85 | 24.45 | 25.95 | 2,008 | +1.05(+4.22%) |
Dec 19, 2012 | 25.65 | 27.30 | 22.20 | 24.90 | 2,392 | +0.15(+0.61%) |
Dec 18, 2012 | 24.90 | 25.80 | 22.65 | 24.75 | 2,235 | +0.90(+3.77%) |
Dec 17, 2012 | 25.80 | 26.09 | 23.85 | 23.85 | 7,725 | -3.45(-12.64%) |
Dec 14, 2012 | 20.85 | 28.65 | 20.55 | 27.30 | 28,979 | +6.15(+29.08%) |
Dec 13, 2012 | 20.70 | 22.05 | 20.55 | 21.15 | 5,121 | +0.75(+3.68%) |
Dec 12, 2012 | 21.15 | 21.60 | 18.90 | 20.40 | 7,539 | -1.20(-5.56%) |
Dec 11, 2012 | 22.65 | 22.95 | 20.55 | 21.60 | 7,777 | -1.65(-7.10%) |
Dec 10, 2012 | 24.30 | 24.30 | 23.10 | 23.25 | 3,663 | -0.90(-3.73%) |
Dec 07, 2012 | 26.40 | 26.40 | 23.25 | 24.15 | 3,299 | -1.80(-6.94%) |
Dec 06, 2012 | 25.80 | 28.80 | 25.65 | 25.95 | 4,242 | +0.30(+1.17%) |
Dec 05, 2012 | 29.55 | 29.55 | 25.50 | 25.65 | 1,435 | -2.40(-8.56%) |
Dec 04, 2012 | 29.55 | 30.00 | 27.75 | 28.05 | 631 | -1.80(-6.03%) |
Nov 30, 2012 | 34.50 | 34.50 | 28.05 | 29.85 | 22,864 | -4.95(-14.22%) |
Nov 29, 2012 | 32.40 | 35.25 | 32.25 | 34.80 | 1,825 | +2.70(+8.41%) |
Nov 28, 2012 | 31.20 | 33.72 | 31.16 | 32.10 | 1,034 | +1.20(+3.88%) |
Nov 27, 2012 | 30.15 | 31.65 | 29.85 | 30.90 | 1,742 | -0.45(-1.44%) |
Nov 26, 2012 | 31.50 | 32.95 | 30.00 | 31.35 | 2,260 | +0.15(+0.48%) |
Nov 23, 2012 | 30.30 | 31.20 | 30.30 | 31.20 | 683 | +0.60(+1.96%) |
Nov 21, 2012 | 30.45 | 33.60 | 29.40 | 30.60 | 1,532 | -0.15(-0.49%) |
Nov 20, 2012 | 31.50 | 31.50 | 30.00 | 30.75 | 6,611 | -0.90(-2.84%) |
Nov 19, 2012 | 31.50 | 32.25 | 30.60 | 31.65 | 2,396 | +1.05(+3.43%) |
Nov 16, 2012 | 32.55 | 32.55 | 30.30 | 30.60 | 4,125 | -1.80(-5.56%) |
Nov 15, 2012 | 33.90 | 35.10 | 31.50 | 32.40 | 2,761 | -1.65(-4.85%) |
Nov 14, 2012 | 34.65 | 35.25 | 34.05 | 34.05 | 1,526 | -0.30(-0.87%) |
Nov 13, 2012 | 34.95 | 34.95 | 34.05 | 34.35 | 1,375 | -0.60(-1.72%) |
Nov 12, 2012 | 34.50 | 35.85 | 34.20 | 34.95 | 828 | +0.00(+0.00%) |
Nov 09, 2012 | 36.00 | 36.30 | 33.90 | 34.95 | 1,529 | -1.35(-3.72%) |
Nov 08, 2012 | 34.65 | 37.50 | 34.65 | 36.30 | 1,397 | +1.50(+4.31%) |
Nov 07, 2012 | 35.25 | 38.70 | 34.50 | 34.80 | 1,738 | -0.60(-1.69%) |
Nov 06, 2012 | 35.40 | 36.90 | 34.73 | 35.40 | 659 | -0.60(-1.67%) |
Nov 05, 2012 | 38.10 | 38.25 | 35.02 | 36.00 | 2,289 | -1.65(-4.38%) |
Nov 02, 2012 | 37.69 | 38.10 | 37.50 | 37.65 | 281 | +0.00(+0.00%) |