Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 29.00 | 29.12 | 28.58 | 28.58 | 103,330 | -0.42(-1.45%) |
Jan 30, 2013 | 28.94 | 29.30 | 28.94 | 29.00 | 88,150 | +0.01(+0.03%) |
Jan 29, 2013 | 28.68 | 29.07 | 28.66 | 28.99 | 108,820 | +0.26(+0.90%) |
Jan 28, 2013 | 28.30 | 28.73 | 28.03 | 28.73 | 113,094 | +0.63(+2.24%) |
Jan 25, 2013 | 27.90 | 28.30 | 27.90 | 28.10 | 158,860 | +0.15(+0.54%) |
Jan 24, 2013 | 28.23 | 28.45 | 27.83 | 27.95 | 169,642 | -0.49(-1.72%) |
Jan 23, 2013 | 28.25 | 28.80 | 28.25 | 28.44 | 126,392 | +0.10(+0.35%) |
Jan 22, 2013 | 28.34 | 28.40 | 28.15 | 28.34 | 97,826 | +0.06(+0.21%) |
Jan 21, 2013 | 28.00 | 28.45 | 27.89 | 28.28 | 85,738 | +0.28(+1.00%) |
Jan 18, 2013 | 28.22 | 28.40 | 27.97 | 28.00 | 67,050 | -0.10(-0.36%) |
Jan 17, 2013 | 27.90 | 28.25 | 27.83 | 28.10 | 124,945 | +0.23(+0.83%) |
Jan 16, 2013 | 27.95 | 27.96 | 27.86 | 27.87 | 53,153 | +0.01(+0.04%) |
Jan 15, 2013 | 28.06 | 28.06 | 27.85 | 27.86 | 90,762 | -0.11(-0.39%) |
Jan 14, 2013 | 28.00 | 28.07 | 27.88 | 27.97 | 113,731 | +0.10(+0.36%) |
Jan 11, 2013 | 27.97 | 28.01 | 27.85 | 27.87 | 53,572 | -0.16(-0.57%) |
Jan 10, 2013 | 28.11 | 28.22 | 27.91 | 28.03 | 107,244 | +0.07(+0.25%) |
Jan 09, 2013 | 28.38 | 28.42 | 27.90 | 27.96 | 149,320 | -0.38(-1.34%) |
Jan 08, 2013 | 28.25 | 28.40 | 28.00 | 28.34 | 176,113 | +0.15(+0.53%) |
Jan 07, 2013 | 28.35 | 28.35 | 27.33 | 28.19 | 344,796 | -0.69(-2.39%) |
Jan 04, 2013 | 28.83 | 29.05 | 28.67 | 28.88 | 134,496 | +0.23(+0.80%) |
Jan 03, 2013 | 28.10 | 28.66 | 28.00 | 28.65 | 168,880 | +0.93(+3.35%) |
Jan 02, 2013 | 27.50 | 27.85 | 27.11 | 27.72 | 179,950 | +0.26(+0.95%) |
Dec 31, 2012 | 27.46 | 27.46 | 27.46 | 27.46 | 0 | +0.51(+1.89%) |
Dec 28, 2012 | 26.95 | 27.11 | 26.55 | 26.95 | 110,506 | -0.28(-1.03%) |
Dec 27, 2012 | 27.60 | 27.60 | 26.97 | 27.23 | 135,570 | -0.56(-2.02%) |
Dec 24, 2012 | 27.79 | 27.79 | 27.79 | 0 | -0.11(-0.39%) | |
Dec 21, 2012 | 27.40 | 28.05 | 27.06 | 27.90 | 311,526 | +0.46(+1.68%) |
Dec 20, 2012 | 27.50 | 27.65 | 27.10 | 27.44 | 218,402 | -0.05(-0.18%) |
Dec 19, 2012 | 27.66 | 27.93 | 27.49 | 27.49 | 202,328 | -0.17(-0.61%) |
Dec 18, 2012 | 27.92 | 28.38 | 27.62 | 27.66 | 211,206 | -0.37(-1.32%) |
Dec 17, 2012 | 28.26 | 28.31 | 27.56 | 28.03 | 333,786 | -0.47(-1.65%) |
Dec 14, 2012 | 28.65 | 28.70 | 28.35 | 28.50 | 125,173 | -0.38(-1.32%) |
Dec 13, 2012 | 29.07 | 29.07 | 28.70 | 28.88 | 81,240 | -0.14(-0.48%) |
Dec 12, 2012 | 28.76 | 29.34 | 28.76 | 29.02 | 139,252 | -0.03(-0.10%) |
Dec 11, 2012 | 29.20 | 29.22 | 28.52 | 29.05 | 206,196 | -0.23(-0.79%) |
Dec 10, 2012 | 28.71 | 29.33 | 28.55 | 29.28 | 115,281 | +0.38(+1.31%) |
Dec 07, 2012 | 29.11 | 29.20 | 28.27 | 28.90 | 122,458 | -0.30(-1.03%) |
Dec 06, 2012 | 29.06 | 29.50 | 29.01 | 29.20 | 108,769 | +0.00(+0.00%) |
Dec 05, 2012 | 29.06 | 29.34 | 28.93 | 29.20 | 162,528 | -0.01(-0.03%) |
Dec 04, 2012 | 28.84 | 29.34 | 28.84 | 29.21 | 124,288 | -0.40(-1.35%) |
Nov 30, 2012 | 29.06 | 29.72 | 29.01 | 29.61 | 507,860 | +0.55(+1.89%) |
Nov 29, 2012 | 28.70 | 29.16 | 28.45 | 29.06 | 96,524 | +0.17(+0.59%) |
Nov 28, 2012 | 28.58 | 28.99 | 28.58 | 28.89 | 64,048 | +0.10(+0.35%) |
Nov 27, 2012 | 28.79 | 28.80 | 28.61 | 28.79 | 58,641 | -0.02(-0.07%) |
Nov 26, 2012 | 28.98 | 29.05 | 28.70 | 28.81 | 49,111 | -0.43(-1.47%) |
Nov 24, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.00(+0.00%) |
Nov 23, 2012 | 29.50 | 29.53 | 28.93 | 29.24 | 33,263 | +0.30(+1.04%) |
Nov 22, 2012 | 28.98 | 29.20 | 28.80 | 28.94 | 32,030 | +0.14(+0.49%) |
Nov 21, 2012 | 28.90 | 29.11 | 28.66 | 28.80 | 91,457 | -0.19(-0.66%) |
Nov 20, 2012 | 28.63 | 29.06 | 28.55 | 28.99 | 75,577 | +0.34(+1.19%) |
Nov 19, 2012 | 27.81 | 28.74 | 27.81 | 28.65 | 91,702 | +1.04(+3.77%) |
Nov 16, 2012 | 27.61 | 27.69 | 27.35 | 27.61 | 55,841 | -0.20(-0.72%) |
Nov 15, 2012 | 27.30 | 27.89 | 27.13 | 27.81 | 179,234 | +0.30(+1.09%) |
Nov 14, 2012 | 27.63 | 28.07 | 27.42 | 27.51 | 68,960 | -0.32(-1.15%) |
Nov 13, 2012 | 28.15 | 28.50 | 27.55 | 27.83 | 97,423 | -0.38(-1.35%) |
Nov 12, 2012 | 27.70 | 28.27 | 27.61 | 28.21 | 124,763 | +0.51(+1.84%) |
Nov 09, 2012 | 28.09 | 28.24 | 27.70 | 27.70 | 144,374 | -0.75(-2.64%) |
Nov 08, 2012 | 28.00 | 28.77 | 28.00 | 28.45 | 178,589 | +0.56(+2.01%) |
Nov 07, 2012 | 27.30 | 28.01 | 27.10 | 27.89 | 64,597 | +0.51(+1.86%) |
Nov 06, 2012 | 27.59 | 27.62 | 27.10 | 27.38 | 87,484 | -0.24(-0.87%) |
Nov 05, 2012 | 28.18 | 28.18 | 27.51 | 27.62 | 86,547 | -0.43(-1.53%) |
Nov 02, 2012 | 28.24 | 28.58 | 28.05 | 28.05 | 98,642 | -0.19(-0.67%) |