Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.03 | 29.17 | 28.89 | 29.06 | 198,229 | +0.06(+0.21%) |
Jan 30, 2013 | 28.92 | 29.30 | 28.76 | 29.00 | 460,316 | -0.03(-0.10%) |
Jan 29, 2013 | 29.08 | 29.21 | 28.87 | 29.03 | 247,629 | -0.05(-0.17%) |
Jan 28, 2013 | 29.20 | 29.25 | 28.80 | 29.08 | 281,481 | +0.02(+0.07%) |
Jan 25, 2013 | 31.85 | 32.90 | 28.40 | 29.06 | 860,394 | -4.93(-14.50%) |
Jan 24, 2013 | 33.45 | 34.08 | 32.56 | 33.99 | 259,673 | +0.53(+1.58%) |
Jan 23, 2013 | 33.71 | 33.89 | 33.38 | 33.46 | 73,554 | -0.18(-0.54%) |
Jan 22, 2013 | 33.41 | 33.71 | 33.41 | 33.64 | 210,530 | +0.35(+1.05%) |
Jan 18, 2013 | 33.17 | 33.37 | 32.99 | 33.29 | 145,781 | -0.35(-1.04%) |
Jan 17, 2013 | 33.56 | 33.73 | 33.53 | 33.64 | 81,707 | +0.32(+0.96%) |
Jan 16, 2013 | 33.38 | 33.47 | 33.26 | 33.32 | 106,468 | -0.09(-0.27%) |
Jan 15, 2013 | 33.21 | 33.71 | 33.21 | 33.41 | 138,784 | -0.04(-0.12%) |
Jan 14, 2013 | 33.76 | 33.86 | 33.25 | 33.45 | 96,595 | -0.44(-1.30%) |
Jan 11, 2013 | 33.71 | 33.98 | 33.42 | 33.89 | 48,023 | +0.26(+0.77%) |
Jan 10, 2013 | 33.47 | 33.68 | 33.19 | 33.63 | 58,914 | +0.40(+1.20%) |
Jan 09, 2013 | 33.15 | 33.46 | 33.04 | 33.23 | 88,513 | +0.27(+0.82%) |
Jan 08, 2013 | 33.48 | 33.48 | 32.87 | 32.96 | 83,477 | -0.46(-1.36%) |
Jan 07, 2013 | 32.99 | 33.64 | 32.99 | 33.41 | 102,068 | +0.12(+0.38%) |
Jan 04, 2013 | 33.24 | 33.65 | 33.16 | 33.29 | 121,482 | +0.27(+0.82%) |
Jan 03, 2013 | 33.08 | 33.26 | 32.43 | 33.02 | 70,327 | -0.01(-0.03%) |
Jan 02, 2013 | 32.52 | 33.11 | 31.79 | 33.03 | 155,614 | +1.24(+3.90%) |
Dec 31, 2012 | 30.97 | 31.86 | 30.87 | 31.79 | 46,049 | +0.91(+2.95%) |
Dec 28, 2012 | 31.40 | 31.40 | 30.86 | 30.88 | 84,657 | -0.65(-2.06%) |
Dec 27, 2012 | 31.20 | 31.68 | 30.75 | 31.53 | 139,516 | +0.42(+1.35%) |
Dec 26, 2012 | 31.25 | 31.44 | 30.86 | 31.11 | 71,107 | -0.14(-0.45%) |
Dec 24, 2012 | 31.61 | 31.61 | 30.14 | 31.25 | 52,941 | -0.25(-0.79%) |
Dec 21, 2012 | 31.04 | 31.51 | 30.61 | 31.50 | 325,901 | +0.05(+0.16%) |
Dec 20, 2012 | 30.67 | 31.53 | 30.55 | 31.45 | 119,196 | +0.80(+2.61%) |
Dec 19, 2012 | 30.10 | 30.83 | 29.96 | 30.65 | 243,799 | +0.48(+1.59%) |
Dec 18, 2012 | 29.95 | 30.25 | 29.48 | 30.17 | 410,051 | +0.23(+0.77%) |
Dec 17, 2012 | 29.55 | 29.96 | 29.43 | 29.94 | 61,009 | +0.48(+1.63%) |
Dec 14, 2012 | 29.31 | 29.88 | 29.21 | 29.46 | 56,676 | -0.01(-0.03%) |
Dec 13, 2012 | 29.62 | 29.89 | 29.12 | 29.47 | 28,513 | -0.03(-0.10%) |
Dec 12, 2012 | 30.00 | 30.02 | 29.31 | 29.50 | 70,126 | -0.49(-1.63%) |
Dec 11, 2012 | 29.88 | 30.05 | 29.72 | 29.99 | 99,135 | +0.18(+0.60%) |
Dec 10, 2012 | 29.86 | 29.96 | 29.58 | 29.81 | 82,945 | +0.01(+0.03%) |
Dec 07, 2012 | 30.00 | 30.00 | 29.41 | 29.80 | 57,507 | -0.06(-0.20%) |
Dec 06, 2012 | 29.89 | 30.06 | 29.75 | 29.86 | 45,022 | -0.08(-0.27%) |
Dec 05, 2012 | 29.92 | 30.06 | 29.41 | 29.94 | 49,549 | +0.08(+0.27%) |
Dec 04, 2012 | 29.67 | 30.05 | 29.44 | 29.86 | 51,387 | +0.31(+1.05%) |
Nov 30, 2012 | 30.20 | 30.35 | 29.52 | 29.55 | 105,325 | -0.52(-1.73%) |
Nov 29, 2012 | 30.17 | 30.25 | 29.71 | 30.07 | 59,538 | +0.25(+0.84%) |
Nov 28, 2012 | 29.47 | 29.95 | 29.15 | 29.82 | 55,296 | +0.10(+0.34%) |
Nov 27, 2012 | 29.55 | 30.43 | 29.55 | 29.72 | 67,079 | +0.10(+0.34%) |
Nov 26, 2012 | 29.55 | 29.99 | 29.35 | 29.62 | 58,028 | -0.03(-0.10%) |
Nov 23, 2012 | 29.28 | 29.65 | 29.09 | 29.65 | 23,397 | +0.54(+1.86%) |
Nov 21, 2012 | 29.24 | 29.31 | 28.83 | 29.11 | 41,140 | -0.01(-0.03%) |
Nov 20, 2012 | 28.74 | 29.16 | 28.66 | 29.12 | 51,266 | +0.17(+0.59%) |
Nov 19, 2012 | 28.34 | 28.95 | 28.23 | 28.95 | 117,686 | +0.97(+3.47%) |
Nov 16, 2012 | 27.66 | 28.16 | 27.06 | 27.98 | 303,288 | +0.24(+0.87%) |
Nov 15, 2012 | 28.17 | 28.51 | 27.61 | 27.74 | 162,826 | -0.39(-1.39%) |
Nov 14, 2012 | 28.77 | 28.77 | 28.01 | 28.13 | 94,727 | -0.50(-1.74%) |
Nov 13, 2012 | 28.62 | 29.03 | 28.59 | 28.63 | 67,524 | -0.11(-0.39%) |
Nov 12, 2012 | 29.26 | 29.26 | 28.60 | 28.74 | 107,954 | -0.33(-1.14%) |
Nov 09, 2012 | 28.66 | 29.43 | 28.59 | 29.07 | 68,810 | +0.16(+0.55%) |
Nov 08, 2012 | 29.42 | 29.61 | 28.84 | 28.91 | 49,178 | -0.66(-2.23%) |
Nov 07, 2012 | 29.63 | 29.92 | 29.22 | 29.57 | 130,746 | -0.50(-1.66%) |
Nov 06, 2012 | 29.25 | 30.21 | 29.25 | 30.07 | 105,279 | +0.71(+2.42%) |
Nov 05, 2012 | 29.09 | 29.54 | 28.92 | 29.36 | 102,929 | +0.24(+0.82%) |
Nov 02, 2012 | 29.81 | 29.81 | 28.94 | 29.12 | 137,705 | -0.61(-2.05%) |