Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.17 | 29.72 | 29.12 | 29.72 | 160,351 | +0.52(+1.78%) |
Dec 28, 2012 | 29.34 | 29.46 | 29.20 | 29.20 | 79,383 | -0.38(-1.29%) |
Dec 27, 2012 | 29.59 | 29.61 | 29.21 | 29.58 | 97,183 | -0.06(-0.20%) |
Dec 26, 2012 | 29.72 | 29.76 | 29.52 | 29.64 | 62,307 | -0.06(-0.21%) |
Dec 24, 2012 | 29.75 | 29.75 | 29.67 | 29.70 | 62,122 | -0.07(-0.22%) |
Dec 21, 2012 | 29.67 | 29.82 | 29.60 | 29.77 | 75,028 | -0.27(-0.88%) |
Dec 20, 2012 | 29.91 | 30.05 | 29.87 | 30.03 | 54,319 | +0.12(+0.42%) |
Dec 19, 2012 | 30.10 | 30.10 | 29.89 | 29.91 | 99,463 | -0.17(-0.56%) |
Dec 18, 2012 | 29.77 | 30.09 | 29.77 | 30.08 | 147,155 | +0.37(+1.25%) |
Dec 17, 2012 | 29.48 | 29.71 | 29.48 | 29.71 | 86,572 | +0.32(+1.07%) |
Dec 14, 2012 | 29.42 | 29.49 | 29.36 | 29.39 | 48,294 | -0.12(-0.39%) |
Dec 13, 2012 | 29.65 | 29.72 | 29.45 | 29.51 | 60,432 | -0.16(-0.53%) |
Dec 12, 2012 | 29.78 | 29.88 | 29.66 | 29.66 | 56,421 | -0.01(-0.04%) |
Dec 11, 2012 | 29.61 | 29.77 | 29.57 | 29.68 | 84,771 | +0.19(+0.64%) |
Dec 10, 2012 | 29.41 | 29.53 | 29.41 | 29.49 | 51,536 | +0.05(+0.18%) |
Dec 07, 2012 | 29.34 | 29.51 | 29.34 | 29.43 | 31,475 | +0.07(+0.25%) |
Dec 06, 2012 | 29.23 | 29.37 | 29.20 | 29.36 | 58,418 | +0.10(+0.34%) |
Dec 05, 2012 | 29.24 | 29.38 | 29.05 | 29.26 | 71,403 | +0.05(+0.17%) |
Dec 04, 2012 | 29.22 | 29.30 | 29.15 | 29.21 | 62,643 | -0.15(-0.52%) |
Nov 30, 2012 | 29.37 | 29.42 | 29.31 | 29.36 | 29,362 | -0.01(-0.03%) |
Nov 29, 2012 | 29.41 | 29.42 | 29.24 | 29.37 | 63,730 | +0.16(+0.55%) |
Nov 28, 2012 | 28.89 | 29.22 | 28.73 | 29.21 | 45,814 | +0.20(+0.68%) |
Nov 27, 2012 | 29.12 | 29.20 | 28.99 | 29.01 | 49,719 | -0.14(-0.47%) |
Nov 26, 2012 | 29.08 | 29.15 | 28.99 | 29.15 | 30,378 | -0.04(-0.14%) |
Nov 23, 2012 | 28.93 | 29.19 | 28.93 | 29.19 | 62,517 | +0.37(+1.29%) |
Nov 21, 2012 | 28.76 | 28.83 | 28.74 | 28.82 | 19,257 | +0.09(+0.30%) |
Nov 20, 2012 | 28.67 | 28.79 | 28.56 | 28.73 | 48,998 | +0.02(+0.07%) |
Nov 19, 2012 | 28.44 | 28.71 | 28.44 | 28.71 | 242,846 | +0.53(+1.87%) |
Nov 16, 2012 | 28.07 | 28.19 | 27.84 | 28.18 | 69,896 | +0.16(+0.57%) |
Nov 15, 2012 | 28.03 | 28.13 | 27.87 | 28.02 | 78,974 | -0.01(-0.04%) |
Nov 14, 2012 | 28.56 | 28.56 | 28.02 | 28.03 | 111,151 | -0.45(-1.59%) |
Nov 13, 2012 | 28.43 | 28.73 | 28.33 | 28.49 | 45,921 | -0.10(-0.36%) |
Nov 12, 2012 | 28.64 | 28.67 | 28.50 | 28.59 | 23,099 | -0.04(-0.12%) |
Nov 09, 2012 | 28.47 | 28.79 | 28.41 | 28.63 | 35,110 | +0.03(+0.12%) |
Nov 08, 2012 | 28.88 | 28.99 | 28.60 | 28.60 | 61,614 | -0.32(-1.11%) |
Nov 07, 2012 | 29.27 | 29.27 | 28.73 | 28.92 | 96,776 | -0.61(-2.08%) |
Nov 06, 2012 | 29.37 | 29.64 | 29.37 | 29.53 | 30,507 | +0.19(+0.65%) |
Nov 05, 2012 | 29.17 | 29.34 | 29.13 | 29.34 | 50,794 | +0.10(+0.34%) |
Nov 02, 2012 | 29.66 | 29.66 | 29.24 | 29.24 | 36,739 | -0.27(-0.92%) |
Nov 01, 2012 | 29.25 | 29.52 | 29.25 | 29.51 | 22,089 | +0.33(+1.14%) |
Oct 31, 2012 | 29.23 | 29.28 | 29.05 | 29.18 | 89,083 | +0.04(+0.13%) |
Oct 26, 2012 | 29.15 | 29.14 | 29.14 | 29.14 | 25,722 | -0.05(-0.16%) |
Oct 25, 2012 | 29.28 | 29.29 | 29.04 | 29.19 | 22,880 | +0.10(+0.34%) |
Oct 24, 2012 | 29.30 | 29.32 | 29.07 | 29.09 | 33,152 | -0.10(-0.34%) |
Oct 23, 2012 | 29.24 | 29.28 | 29.06 | 29.19 | 63,106 | -0.39(-1.31%) |
Oct 19, 2012 | 29.99 | 29.99 | 29.51 | 29.58 | 51,407 | -0.49(-1.63%) |
Oct 18, 2012 | 30.05 | 30.19 | 29.97 | 30.07 | 40,793 | -0.05(-0.18%) |
Oct 17, 2012 | 30.00 | 30.16 | 29.98 | 30.12 | 37,966 | +0.13(+0.44%) |
Oct 16, 2012 | 29.82 | 29.99 | 29.82 | 29.99 | 33,060 | +0.30(+1.03%) |
Oct 15, 2012 | 29.51 | 29.70 | 29.42 | 29.68 | 31,956 | +0.24(+0.83%) |
Oct 12, 2012 | 29.56 | 29.58 | 29.40 | 29.44 | 34,225 | -0.14(-0.47%) |
Oct 11, 2012 | 29.69 | 29.76 | 29.57 | 29.58 | 211,348 | +0.07(+0.22%) |
Oct 10, 2012 | 29.68 | 29.70 | 29.50 | 29.52 | 35,406 | -0.21(-0.70%) |
Oct 09, 2012 | 30.00 | 30.00 | 29.71 | 29.72 | 29,400 | -0.29(-0.97%) |
Oct 08, 2012 | 29.99 | 30.03 | 29.95 | 30.02 | 17,231 | -0.05(-0.16%) |
Oct 05, 2012 | 30.26 | 30.29 | 30.05 | 30.07 | 20,017 | -0.02(-0.07%) |
Oct 04, 2012 | 30.01 | 30.10 | 29.95 | 30.09 | 16,299 | +0.20(+0.68%) |
Oct 03, 2012 | 29.84 | 29.93 | 29.72 | 29.89 | 60,638 | +0.12(+0.42%) |
Oct 02, 2012 | 29.87 | 29.88 | 29.65 | 29.76 | 23,208 | +0.03(+0.10%) |