Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 29.15 | 29.74 | 29.74 | 29.74 | 11,087 | +0.60(+2.06%) |
Dec 28, 2012 | 28.99 | 29.14 | 28.99 | 29.14 | 756 | +0.03(+0.10%) |
Dec 27, 2012 | 28.98 | 29.12 | 28.77 | 29.11 | 1,118 | +0.02(+0.07%) |
Dec 26, 2012 | 29.43 | 29.43 | 29.00 | 29.09 | 54,167 | -0.39(-1.32%) |
Dec 24, 2012 | 29.43 | 29.58 | 29.43 | 29.48 | 7,476 | -0.05(-0.17%) |
Dec 21, 2012 | 30.00 | 30.00 | 29.35 | 29.53 | 25,437 | -0.44(-1.47%) |
Dec 20, 2012 | 29.92 | 30.03 | 29.83 | 29.97 | 12,666 | -0.05(-0.17%) |
Dec 19, 2012 | 29.93 | 30.17 | 29.93 | 30.02 | 4,494 | +0.03(+0.10%) |
Dec 18, 2012 | 29.71 | 30.01 | 25.64 | 29.99 | 6,510 | +0.31(+1.04%) |
Dec 17, 2012 | 29.39 | 29.69 | 29.39 | 29.68 | 4,059 | +0.46(+1.58%) |
Dec 14, 2012 | 29.31 | 29.32 | 29.22 | 29.22 | 967 | -0.18(-0.61%) |
Dec 13, 2012 | 29.63 | 29.63 | 29.30 | 29.40 | 2,369 | -0.22(-0.75%) |
Dec 12, 2012 | 29.65 | 29.68 | 29.61 | 29.62 | 2,596 | -0.05(-0.17%) |
Dec 11, 2012 | 29.47 | 29.68 | 29.47 | 29.67 | 3,253 | +0.10(+0.33%) |
Dec 10, 2012 | 29.60 | 29.74 | 29.48 | 29.57 | 8,469 | -0.07(-0.23%) |
Dec 07, 2012 | 29.71 | 29.84 | 29.51 | 29.64 | 22,510 | +0.09(+0.30%) |
Dec 06, 2012 | 29.44 | 29.58 | 29.44 | 29.55 | 2,247 | -0.17(-0.57%) |
Dec 05, 2012 | 29.68 | 29.72 | 29.48 | 29.72 | 11,458 | +0.06(+0.20%) |
Dec 04, 2012 | 29.84 | 29.99 | 29.66 | 29.66 | 1,766 | -0.39(-1.29%) |
Nov 30, 2012 | 30.22 | 30.22 | 30.05 | 30.05 | 4,697 | -0.10(-0.34%) |
Nov 29, 2012 | 30.18 | 30.22 | 30.14 | 30.15 | 2,186 | +0.15(+0.50%) |
Nov 28, 2012 | 29.72 | 30.00 | 29.52 | 30.00 | 7,189 | +0.40(+1.35%) |
Nov 27, 2012 | 29.59 | 29.73 | 29.59 | 29.60 | 6,000 | +0.07(+0.24%) |
Nov 26, 2012 | 29.57 | 29.57 | 29.51 | 29.53 | 1,016 | -0.08(-0.27%) |
Nov 23, 2012 | 29.64 | 29.65 | 29.58 | 29.61 | 739 | +0.25(+0.85%) |
Nov 21, 2012 | 29.38 | 29.45 | 29.28 | 29.36 | 34,241 | +0.17(+0.58%) |
Nov 20, 2012 | 29.11 | 29.20 | 29.11 | 29.19 | 1,175 | +0.11(+0.39%) |
Nov 19, 2012 | 28.77 | 29.12 | 26.98 | 29.08 | 23,805 | +0.56(+1.96%) |
Nov 16, 2012 | 28.32 | 28.52 | 28.19 | 28.52 | 11,835 | +0.29(+1.03%) |
Nov 15, 2012 | 28.30 | 28.40 | 28.07 | 28.23 | 7,221 | -0.02(-0.07%) |
Nov 14, 2012 | 28.85 | 28.87 | 28.20 | 28.25 | 22,634 | -0.73(-2.52%) |
Nov 13, 2012 | 28.81 | 29.05 | 28.80 | 28.98 | 2,850 | +0.17(+0.60%) |
Nov 12, 2012 | 29.01 | 29.01 | 28.81 | 28.81 | 10,314 | -0.09(-0.31%) |
Nov 09, 2012 | 29.14 | 29.14 | 28.83 | 28.90 | 7,121 | -0.27(-0.93%) |
Nov 08, 2012 | 29.57 | 29.60 | 28.96 | 29.17 | 6,678 | -0.29(-0.98%) |
Nov 07, 2012 | 29.77 | 29.77 | 29.41 | 29.46 | 3,884 | -0.61(-2.03%) |
Nov 06, 2012 | 29.88 | 30.07 | 29.82 | 30.07 | 4,823 | +0.25(+0.84%) |
Nov 05, 2012 | 29.64 | 29.82 | 29.63 | 29.82 | 2,410 | -0.03(-0.10%) |
Nov 02, 2012 | 30.11 | 30.11 | 29.83 | 29.85 | 32,319 | -0.12(-0.40%) |
Nov 01, 2012 | 29.93 | 29.98 | 29.86 | 29.97 | 42,192 | +0.59(+2.01%) |
Oct 31, 2012 | 29.39 | 29.40 | 29.26 | 29.38 | 6,365 | +0.07(+0.24%) |
Oct 26, 2012 | 29.35 | 29.31 | 29.31 | 29.31 | 5,500 | +0.09(+0.31%) |
Oct 25, 2012 | 29.96 | 29.96 | 29.21 | 29.22 | 25,653 | -0.44(-1.48%) |
Oct 24, 2012 | 29.69 | 29.69 | 29.65 | 29.66 | 3,502 | -0.12(-0.40%) |
Oct 23, 2012 | 29.46 | 29.78 | 29.33 | 29.78 | 2,464 | -0.20(-0.67%) |
Oct 19, 2012 | 30.25 | 30.25 | 29.98 | 29.98 | 1,990 | -0.50(-1.65%) |
Oct 18, 2012 | 30.54 | 30.66 | 30.48 | 30.48 | 1,085 | -0.07(-0.22%) |
Oct 17, 2012 | 29.00 | 30.57 | 27.16 | 30.55 | 1,865 | +0.19(+0.61%) |
Oct 16, 2012 | 30.49 | 30.49 | 30.31 | 30.36 | 2,555 | +0.21(+0.70%) |
Oct 15, 2012 | 30.02 | 30.15 | 30.02 | 30.15 | 9,288 | +0.07(+0.23%) |
Oct 11, 2012 | 30.06 | 30.08 | 30.08 | 30.08 | 1,100 | +0.10(+0.33%) |
Oct 10, 2012 | 30.04 | 30.14 | 29.96 | 29.98 | 2,225 | -0.06(-0.20%) |
Oct 09, 2012 | 30.21 | 30.21 | 30.04 | 30.04 | 8,447 | -0.37(-1.22%) |
Oct 08, 2012 | 30.54 | 30.54 | 30.40 | 30.41 | 800 | -0.13(-0.43%) |
Oct 05, 2012 | 31.01 | 31.01 | 30.54 | 30.54 | 2,417 | +0.04(+0.13%) |
Oct 04, 2012 | 30.27 | 30.50 | 30.27 | 30.50 | 8,255 | +0.30(+1.01%) |
Oct 03, 2012 | 30.07 | 30.24 | 30.00 | 30.20 | 1,640 | +0.18(+0.59%) |
Oct 02, 2012 | 29.96 | 30.05 | 29.93 | 30.02 | 14,679 | -0.22(-0.73%) |