Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.33 | 29.35 | 29.02 | 29.12 | 319,123 | -0.17(-0.60%) |
Jan 30, 2013 | 29.24 | 29.78 | 29.12 | 29.29 | 1,080,597 | -0.10(-0.33%) |
Jan 29, 2013 | 27.74 | 29.78 | 27.59 | 29.39 | 2,051,127 | +1.56(+5.59%) |
Jan 28, 2013 | 26.84 | 27.98 | 26.76 | 27.83 | 657,826 | +0.99(+3.68%) |
Jan 25, 2013 | 26.10 | 26.95 | 25.97 | 26.84 | 599,323 | +0.73(+2.81%) |
Jan 24, 2013 | 25.92 | 26.21 | 25.55 | 26.11 | 273,555 | +0.09(+0.34%) |
Jan 23, 2013 | 25.96 | 26.09 | 25.92 | 26.02 | 271,758 | +0.09(+0.34%) |
Jan 22, 2013 | 25.76 | 26.01 | 25.71 | 25.93 | 261,141 | +0.10(+0.37%) |
Jan 18, 2013 | 26.06 | 26.13 | 25.79 | 25.84 | 226,943 | -0.21(-0.81%) |
Jan 17, 2013 | 25.84 | 26.12 | 25.62 | 26.05 | 203,026 | +0.31(+1.22%) |
Jan 16, 2013 | 25.78 | 25.99 | 25.62 | 25.73 | 542,524 | -0.19(-0.74%) |
Jan 15, 2013 | 25.87 | 25.97 | 25.72 | 25.93 | 489,241 | +0.05(+0.20%) |
Jan 14, 2013 | 26.19 | 26.28 | 25.85 | 25.87 | 339,918 | -0.39(-1.50%) |
Jan 11, 2013 | 26.41 | 26.41 | 26.00 | 26.27 | 442,226 | -0.17(-0.63%) |
Jan 10, 2013 | 26.29 | 26.66 | 26.22 | 26.43 | 649,666 | +0.17(+0.67%) |
Jan 09, 2013 | 26.04 | 26.42 | 25.88 | 26.26 | 480,886 | +0.37(+1.42%) |
Jan 08, 2013 | 25.89 | 25.95 | 25.79 | 25.89 | 339,393 | -0.05(-0.20%) |
Jan 07, 2013 | 25.88 | 26.07 | 25.76 | 25.94 | 391,548 | +0.17(+0.68%) |
Jan 04, 2013 | 25.75 | 25.98 | 25.42 | 25.77 | 448,032 | +0.15(+0.58%) |
Jan 03, 2013 | 25.36 | 25.74 | 25.23 | 25.62 | 492,800 | +0.35(+1.38%) |
Jan 02, 2013 | 24.85 | 25.35 | 24.56 | 25.27 | 959,097 | +0.71(+2.88%) |
Dec 31, 2012 | 24.57 | 24.89 | 24.47 | 24.56 | 416,634 | -0.03(-0.11%) |
Dec 28, 2012 | 24.61 | 24.78 | 24.49 | 24.59 | 298,562 | -0.16(-0.64%) |
Dec 27, 2012 | 24.50 | 24.79 | 24.41 | 24.75 | 272,689 | +0.31(+1.29%) |
Dec 26, 2012 | 24.50 | 24.66 | 24.42 | 24.43 | 119,788 | -0.02(-0.07%) |
Dec 24, 2012 | 24.49 | 24.86 | 24.27 | 24.45 | 88,803 | -0.25(-1.03%) |
Dec 21, 2012 | 24.34 | 24.72 | 24.34 | 24.70 | 347,659 | +0.08(+0.32%) |
Dec 20, 2012 | 24.62 | 24.82 | 24.55 | 24.62 | 265,912 | +0.07(+0.29%) |
Dec 19, 2012 | 24.61 | 24.61 | 24.48 | 24.55 | 434,289 | -0.02(-0.07%) |
Dec 18, 2012 | 24.57 | 24.67 | 24.47 | 24.57 | 494,785 | +0.08(+0.32%) |
Dec 17, 2012 | 24.47 | 24.54 | 24.42 | 24.49 | 284,598 | +0.05(+0.21%) |
Dec 14, 2012 | 24.52 | 24.59 | 24.30 | 24.44 | 416,966 | -0.04(-0.18%) |
Dec 13, 2012 | 24.42 | 24.59 | 24.40 | 24.48 | 526,512 | +0.04(+0.14%) |
Dec 12, 2012 | 24.53 | 24.61 | 24.30 | 24.45 | 559,176 | +0.01(+0.04%) |
Dec 11, 2012 | 24.49 | 24.57 | 24.35 | 24.44 | 337,133 | +0.07(+0.29%) |
Dec 10, 2012 | 24.63 | 24.69 | 24.34 | 24.37 | 432,087 | -0.24(-0.96%) |
Dec 07, 2012 | 24.68 | 24.68 | 24.47 | 24.61 | 382,802 | +0.00(+0.00%) |
Dec 06, 2012 | 24.54 | 24.92 | 24.47 | 24.61 | 530,341 | +0.07(+0.29%) |
Dec 05, 2012 | 24.40 | 24.55 | 24.17 | 24.54 | 692,309 | +0.10(+0.43%) |
Dec 04, 2012 | 24.54 | 24.57 | 24.32 | 24.43 | 476,729 | -0.06(-0.25%) |
Nov 30, 2012 | 24.10 | 24.59 | 24.04 | 24.49 | 716,954 | +0.44(+1.82%) |
Nov 29, 2012 | 23.67 | 24.24 | 23.47 | 24.05 | 386,609 | +0.48(+2.04%) |
Nov 28, 2012 | 23.52 | 23.78 | 23.34 | 23.57 | 404,515 | -0.18(-0.77%) |
Nov 27, 2012 | 23.51 | 23.86 | 23.51 | 23.76 | 302,187 | +0.23(+0.97%) |
Nov 26, 2012 | 23.57 | 23.67 | 23.48 | 23.53 | 370,449 | -0.09(-0.37%) |
Nov 23, 2012 | 22.87 | 23.91 | 22.87 | 23.62 | 522,980 | +0.76(+3.33%) |
Nov 21, 2012 | 22.78 | 23.02 | 22.66 | 22.86 | 252,059 | -0.01(-0.05%) |
Nov 20, 2012 | 22.71 | 23.11 | 22.37 | 22.87 | 336,819 | +0.10(+0.43%) |
Nov 19, 2012 | 22.61 | 23.22 | 22.39 | 22.77 | 524,519 | +0.26(+1.16%) |
Nov 16, 2012 | 22.02 | 22.60 | 21.89 | 22.51 | 1,066,300 | +0.45(+2.02%) |
Nov 15, 2012 | 22.80 | 23.01 | 21.96 | 22.06 | 1,112,377 | -0.69(-3.04%) |
Nov 14, 2012 | 23.20 | 23.53 | 22.73 | 22.75 | 571,454 | -0.26(-1.13%) |
Nov 13, 2012 | 23.02 | 23.85 | 20.26 | 23.01 | 2,967,193 | -1.57(-6.38%) |
Nov 12, 2012 | 24.57 | 24.76 | 24.49 | 24.58 | 127,941 | +0.10(+0.39%) |
Nov 09, 2012 | 24.44 | 24.71 | 24.40 | 24.48 | 136,525 | -0.01(-0.04%) |
Nov 08, 2012 | 24.70 | 24.93 | 24.49 | 24.49 | 116,714 | -0.21(-0.85%) |
Nov 07, 2012 | 25.29 | 25.58 | 24.68 | 24.70 | 268,178 | -0.92(-3.58%) |
Nov 06, 2012 | 25.29 | 25.69 | 25.22 | 25.62 | 231,289 | +0.19(+0.76%) |
Nov 05, 2012 | 25.48 | 25.58 | 25.19 | 25.43 | 226,912 | -0.10(-0.38%) |
Nov 02, 2012 | 25.71 | 25.91 | 25.38 | 25.52 | 224,707 | -0.17(-0.68%) |