Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.48 | 24.95 | 24.34 | 24.93 | 253,853 | +0.40(+1.64%) |
Dec 28, 2012 | 24.54 | 24.86 | 24.41 | 24.53 | 146,767 | -0.15(-0.60%) |
Dec 27, 2012 | 24.84 | 24.94 | 24.33 | 24.68 | 129,975 | -0.15(-0.60%) |
Dec 26, 2012 | 24.85 | 25.05 | 24.37 | 24.83 | 193,288 | -0.04(-0.14%) |
Dec 24, 2012 | 24.87 | 25.06 | 24.60 | 24.86 | 71,225 | -0.05(-0.21%) |
Dec 21, 2012 | 25.46 | 25.48 | 24.60 | 24.92 | 604,889 | -0.74(-2.90%) |
Dec 20, 2012 | 25.37 | 25.77 | 25.37 | 25.66 | 196,914 | +0.33(+1.31%) |
Dec 19, 2012 | 25.48 | 25.55 | 25.18 | 25.33 | 234,564 | -0.17(-0.69%) |
Dec 18, 2012 | 25.14 | 25.53 | 25.01 | 25.50 | 217,624 | +0.31(+1.25%) |
Dec 17, 2012 | 24.85 | 25.21 | 24.51 | 25.19 | 241,203 | +0.48(+1.95%) |
Dec 14, 2012 | 24.79 | 25.36 | 24.62 | 24.71 | 239,706 | -0.14(-0.56%) |
Dec 13, 2012 | 25.09 | 25.14 | 24.74 | 24.85 | 144,698 | -0.29(-1.15%) |
Dec 12, 2012 | 25.89 | 26.11 | 25.07 | 25.14 | 301,834 | -0.56(-2.18%) |
Dec 11, 2012 | 25.52 | 25.91 | 25.37 | 25.69 | 330,186 | +0.36(+1.41%) |
Dec 10, 2012 | 24.94 | 25.36 | 24.82 | 25.34 | 293,720 | +0.42(+1.68%) |
Dec 07, 2012 | 25.00 | 25.03 | 24.73 | 24.92 | 127,818 | +0.03(+0.11%) |
Dec 06, 2012 | 24.80 | 25.10 | 24.76 | 24.89 | 200,413 | +0.04(+0.14%) |
Dec 05, 2012 | 24.80 | 25.13 | 24.69 | 24.86 | 282,367 | +0.16(+0.64%) |
Dec 04, 2012 | 24.23 | 24.79 | 24.23 | 24.70 | 301,843 | +0.70(+2.91%) |
Nov 30, 2012 | 24.17 | 24.22 | 23.86 | 24.00 | 469,220 | -0.09(-0.36%) |
Nov 29, 2012 | 24.03 | 24.34 | 23.94 | 24.09 | 382,768 | +0.34(+1.44%) |
Nov 28, 2012 | 23.47 | 23.77 | 23.29 | 23.75 | 372,387 | +0.20(+0.85%) |
Nov 27, 2012 | 23.66 | 23.70 | 23.41 | 23.54 | 207,642 | -0.12(-0.52%) |
Nov 26, 2012 | 23.34 | 23.67 | 23.15 | 23.67 | 171,744 | +0.22(+0.93%) |
Nov 23, 2012 | 23.21 | 23.48 | 23.08 | 23.45 | 86,466 | +0.37(+1.59%) |
Nov 21, 2012 | 23.06 | 23.19 | 22.84 | 23.08 | 174,423 | +0.09(+0.38%) |
Nov 20, 2012 | 22.87 | 23.33 | 22.66 | 22.99 | 404,666 | +0.06(+0.27%) |
Nov 19, 2012 | 22.45 | 22.94 | 22.38 | 22.93 | 256,365 | +0.75(+3.39%) |
Nov 16, 2012 | 22.02 | 22.26 | 21.56 | 22.18 | 359,815 | +0.17(+0.75%) |
Nov 15, 2012 | 22.50 | 22.70 | 21.95 | 22.02 | 283,744 | -0.48(-2.14%) |
Nov 14, 2012 | 23.45 | 23.60 | 22.46 | 22.50 | 317,434 | -0.84(-3.60%) |
Nov 13, 2012 | 23.11 | 23.56 | 22.88 | 23.33 | 196,989 | +0.10(+0.45%) |
Nov 12, 2012 | 23.40 | 23.55 | 23.02 | 23.23 | 263,904 | -0.11(-0.49%) |
Nov 09, 2012 | 23.30 | 23.71 | 23.20 | 23.34 | 291,226 | -0.04(-0.19%) |
Nov 08, 2012 | 23.47 | 23.84 | 23.39 | 23.39 | 430,254 | -0.34(-1.43%) |
Nov 07, 2012 | 24.39 | 24.44 | 23.66 | 23.73 | 339,039 | -0.91(-3.68%) |
Nov 06, 2012 | 24.14 | 24.69 | 24.11 | 24.63 | 337,982 | +0.52(+2.17%) |
Nov 05, 2012 | 22.78 | 25.02 | 22.69 | 24.11 | 1,062,200 | +1.30(+5.69%) |
Nov 02, 2012 | 23.51 | 23.52 | 22.80 | 22.81 | 299,849 | -0.52(-2.24%) |
Nov 01, 2012 | 22.88 | 23.37 | 22.76 | 23.33 | 795,394 | +0.43(+1.86%) |
Oct 31, 2012 | 22.12 | 22.93 | 21.90 | 22.91 | 504,629 | +0.78(+3.50%) |
Oct 26, 2012 | 22.34 | 22.13 | 22.13 | 22.13 | 420,807 | -0.14(-0.63%) |
Oct 25, 2012 | 23.00 | 23.66 | 22.13 | 22.27 | 1,382,748 | -1.57(-6.57%) |
Oct 24, 2012 | 23.94 | 23.94 | 23.65 | 23.84 | 288,738 | -0.01(-0.04%) |
Oct 23, 2012 | 23.61 | 24.00 | 23.42 | 23.85 | 249,101 | -0.12(-0.51%) |
Oct 19, 2012 | 24.18 | 24.18 | 23.74 | 23.97 | 337,796 | -0.37(-1.50%) |
Oct 18, 2012 | 23.93 | 24.36 | 23.69 | 24.34 | 272,687 | +0.44(+1.82%) |
Oct 17, 2012 | 24.03 | 24.08 | 23.81 | 23.90 | 473,758 | -0.13(-0.54%) |
Oct 16, 2012 | 23.74 | 24.31 | 23.72 | 24.03 | 523,811 | +0.43(+1.81%) |
Oct 15, 2012 | 23.23 | 23.66 | 23.20 | 23.60 | 372,883 | +0.40(+1.73%) |
Oct 12, 2012 | 23.02 | 23.28 | 23.02 | 23.20 | 449,020 | +0.13(+0.57%) |
Oct 11, 2012 | 23.06 | 23.35 | 22.93 | 23.07 | 245,721 | +0.17(+0.72%) |
Oct 10, 2012 | 22.98 | 23.04 | 22.83 | 22.91 | 289,699 | -0.07(-0.30%) |
Oct 09, 2012 | 22.95 | 22.98 | 22.77 | 22.98 | 386,891 | -0.03(-0.11%) |
Oct 08, 2012 | 22.99 | 23.00 | 22.53 | 23.00 | 461,489 | +0.37(+1.62%) |
Oct 05, 2012 | 22.48 | 22.78 | 22.38 | 22.64 | 285,574 | +0.29(+1.29%) |
Oct 04, 2012 | 22.19 | 22.35 | 21.95 | 22.35 | 255,744 | +0.25(+1.14%) |
Oct 03, 2012 | 22.26 | 22.32 | 21.96 | 22.10 | 170,411 | -0.11(-0.51%) |
Oct 02, 2012 | 22.42 | 22.42 | 21.98 | 22.21 | 220,962 | -0.15(-0.66%) |