Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 30.00 | 30.29 | 29.87 | 30.09 | 144,199 | +0.03(+0.10%) |
Jan 30, 2013 | 30.04 | 30.38 | 29.78 | 30.06 | 228,987 | -0.13(-0.43%) |
Jan 29, 2013 | 30.18 | 30.20 | 29.70 | 30.19 | 195,456 | +0.08(+0.27%) |
Jan 28, 2013 | 29.74 | 30.38 | 29.56 | 30.11 | 486,541 | +0.48(+1.62%) |
Jan 25, 2013 | 29.00 | 30.04 | 29.00 | 29.63 | 715,023 | +0.71(+2.46%) |
Jan 24, 2013 | 29.08 | 29.25 | 28.77 | 28.92 | 219,477 | -0.20(-0.69%) |
Jan 23, 2013 | 29.35 | 29.47 | 29.09 | 29.12 | 98,513 | -0.34(-1.15%) |
Jan 22, 2013 | 29.52 | 29.62 | 29.38 | 29.46 | 185,905 | -0.15(-0.51%) |
Jan 18, 2013 | 30.25 | 30.28 | 29.33 | 29.61 | 323,679 | -0.60(-1.99%) |
Jan 17, 2013 | 30.98 | 30.98 | 30.14 | 30.21 | 235,970 | -0.05(-0.17%) |
Jan 16, 2013 | 30.39 | 30.50 | 30.01 | 30.26 | 258,747 | -0.19(-0.62%) |
Jan 15, 2013 | 30.03 | 30.50 | 30.03 | 30.45 | 268,255 | +0.35(+1.16%) |
Jan 14, 2013 | 30.25 | 30.51 | 29.96 | 30.10 | 312,596 | -0.15(-0.50%) |
Jan 11, 2013 | 30.50 | 30.64 | 30.02 | 30.25 | 62,658 | -0.19(-0.62%) |
Jan 10, 2013 | 30.77 | 30.89 | 30.23 | 30.44 | 170,793 | -0.01(-0.03%) |
Jan 09, 2013 | 31.23 | 31.38 | 30.45 | 30.45 | 261,044 | -0.61(-1.96%) |
Jan 08, 2013 | 30.29 | 31.49 | 30.15 | 31.06 | 434,947 | +0.91(+3.02%) |
Jan 07, 2013 | 30.50 | 30.55 | 30.10 | 30.15 | 151,295 | -0.39(-1.28%) |
Jan 04, 2013 | 30.66 | 30.96 | 30.45 | 30.54 | 168,352 | +0.06(+0.20%) |
Jan 03, 2013 | 30.73 | 30.99 | 30.27 | 30.48 | 256,501 | -0.23(-0.75%) |
Jan 02, 2013 | 30.93 | 31.01 | 30.31 | 30.71 | 323,020 | +0.06(+0.20%) |
Dec 31, 2012 | 29.90 | 30.72 | 29.66 | 30.65 | 149,186 | +0.70(+2.34%) |
Dec 28, 2012 | 29.49 | 30.16 | 29.49 | 29.95 | 140,685 | +0.30(+1.01%) |
Dec 27, 2012 | 29.56 | 29.77 | 29.31 | 29.65 | 187,854 | +0.08(+0.27%) |
Dec 26, 2012 | 29.44 | 29.75 | 29.32 | 29.57 | 189,581 | +0.17(+0.58%) |
Dec 24, 2012 | 29.60 | 29.70 | 29.19 | 29.40 | 83,198 | -0.16(-0.54%) |
Dec 21, 2012 | 28.93 | 29.69 | 28.59 | 29.56 | 435,642 | +0.32(+1.09%) |
Dec 20, 2012 | 28.94 | 29.46 | 28.84 | 29.24 | 285,468 | +0.37(+1.28%) |
Dec 19, 2012 | 29.04 | 29.14 | 28.69 | 28.87 | 105,243 | -0.07(-0.24%) |
Dec 18, 2012 | 28.69 | 28.95 | 28.52 | 28.94 | 108,193 | +0.23(+0.80%) |
Dec 17, 2012 | 28.87 | 29.25 | 28.49 | 28.71 | 187,237 | -0.12(-0.42%) |
Dec 14, 2012 | 28.76 | 29.21 | 28.59 | 28.83 | 561,449 | -0.07(-0.24%) |
Dec 13, 2012 | 28.70 | 29.14 | 28.59 | 28.90 | 294,098 | +0.14(+0.49%) |
Dec 12, 2012 | 28.29 | 29.04 | 28.29 | 28.76 | 311,610 | +0.51(+1.81%) |
Dec 11, 2012 | 28.24 | 28.37 | 27.95 | 28.25 | 204,376 | +0.10(+0.36%) |
Dec 10, 2012 | 27.36 | 28.19 | 26.77 | 28.15 | 298,313 | +0.75(+2.74%) |
Dec 07, 2012 | 27.37 | 27.45 | 26.78 | 27.40 | 304,869 | +0.23(+0.85%) |
Dec 06, 2012 | 26.63 | 27.40 | 26.58 | 27.17 | 266,369 | +0.52(+1.95%) |
Dec 05, 2012 | 26.72 | 27.05 | 26.24 | 26.65 | 358,400 | -0.04(-0.15%) |
Dec 04, 2012 | 26.62 | 27.37 | 26.48 | 26.69 | 264,928 | +0.11(+0.41%) |
Nov 30, 2012 | 25.78 | 26.59 | 25.72 | 26.58 | 236,912 | +0.90(+3.50%) |
Nov 29, 2012 | 25.85 | 26.11 | 25.66 | 25.68 | 170,340 | +0.06(+0.23%) |
Nov 28, 2012 | 25.61 | 25.71 | 25.23 | 25.62 | 87,074 | -0.04(-0.16%) |
Nov 27, 2012 | 25.74 | 25.89 | 25.57 | 25.66 | 205,142 | -0.04(-0.16%) |
Nov 26, 2012 | 26.04 | 26.05 | 25.60 | 25.70 | 121,219 | -0.32(-1.23%) |
Nov 23, 2012 | 25.65 | 26.02 | 25.56 | 26.02 | 33,939 | +0.51(+2.00%) |
Nov 21, 2012 | 25.35 | 25.82 | 25.08 | 25.51 | 2,570,402 | +0.26(+1.03%) |
Nov 20, 2012 | 26.23 | 26.60 | 25.06 | 25.25 | 187,153 | -1.11(-4.21%) |
Nov 19, 2012 | 26.58 | 26.80 | 26.23 | 26.36 | 131,573 | +0.10(+0.38%) |
Nov 16, 2012 | 25.73 | 26.32 | 25.37 | 26.26 | 137,186 | +0.49(+1.90%) |
Nov 15, 2012 | 24.83 | 25.91 | 24.63 | 25.77 | 177,266 | +1.32(+5.40%) |
Nov 14, 2012 | 25.26 | 25.34 | 24.34 | 24.45 | 248,732 | -0.78(-3.09%) |
Nov 13, 2012 | 25.18 | 25.64 | 25.09 | 25.23 | 56,204 | -0.16(-0.63%) |
Nov 12, 2012 | 25.38 | 25.69 | 25.11 | 25.39 | 158,999 | +0.15(+0.59%) |
Nov 09, 2012 | 25.01 | 25.79 | 24.96 | 25.24 | 169,887 | +0.08(+0.32%) |
Nov 08, 2012 | 25.97 | 26.23 | 25.16 | 25.16 | 176,213 | -1.11(-4.23%) |
Nov 07, 2012 | 26.69 | 26.88 | 26.26 | 26.27 | 322,542 | -0.79(-2.92%) |
Nov 06, 2012 | 26.40 | 27.11 | 26.31 | 27.06 | 118,339 | +0.71(+2.69%) |
Nov 05, 2012 | 26.03 | 26.87 | 26.03 | 26.35 | 175,656 | -0.27(-1.01%) |
Nov 02, 2012 | 29.18 | 29.22 | 25.51 | 26.62 | 747,878 | -2.19(-7.60%) |