Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.72 | 25.09 | 24.40 | 25.07 | 550,839 | +0.46(+1.87%) |
Dec 28, 2012 | 24.51 | 25.13 | 24.31 | 24.61 | 300,298 | +0.03(+0.12%) |
Dec 27, 2012 | 25.05 | 25.14 | 24.32 | 24.58 | 612,441 | -0.39(-1.56%) |
Dec 26, 2012 | 25.59 | 25.59 | 24.78 | 24.97 | 464,166 | -0.63(-2.46%) |
Dec 24, 2012 | 25.25 | 25.67 | 25.15 | 25.60 | 124,892 | +0.31(+1.23%) |
Dec 21, 2012 | 25.36 | 25.55 | 24.53 | 25.29 | 446,974 | -0.27(-1.06%) |
Dec 20, 2012 | 26.03 | 26.03 | 25.50 | 25.56 | 616,454 | -0.23(-0.89%) |
Dec 19, 2012 | 25.42 | 26.07 | 25.15 | 25.79 | 463,353 | +0.15(+0.60%) |
Dec 18, 2012 | 24.58 | 25.98 | 24.58 | 25.64 | 634,040 | +1.14(+4.64%) |
Dec 17, 2012 | 24.20 | 24.64 | 23.98 | 24.50 | 400,268 | +0.52(+2.17%) |
Dec 14, 2012 | 23.66 | 24.13 | 23.11 | 23.98 | 971,950 | +0.32(+1.35%) |
Dec 13, 2012 | 25.69 | 25.70 | 23.56 | 23.66 | 1,079,239 | -0.48(-1.99%) |
Dec 12, 2012 | 25.06 | 25.06 | 24.03 | 24.14 | 617,604 | -0.78(-3.13%) |
Dec 11, 2012 | 24.91 | 25.15 | 24.49 | 24.92 | 475,785 | +0.18(+0.73%) |
Dec 10, 2012 | 23.88 | 24.79 | 23.77 | 24.74 | 871,419 | +0.85(+3.56%) |
Dec 07, 2012 | 23.58 | 24.06 | 22.94 | 23.89 | 1,071,909 | +0.75(+3.24%) |
Dec 06, 2012 | 23.99 | 24.50 | 22.70 | 23.14 | 4,081,242 | -3.07(-11.71%) |
Dec 05, 2012 | 27.44 | 27.66 | 26.03 | 26.21 | 1,277,973 | -1.11(-4.06%) |
Dec 04, 2012 | 27.90 | 28.24 | 26.50 | 27.32 | 514,103 | -0.39(-1.41%) |
Nov 30, 2012 | 28.33 | 28.33 | 27.63 | 27.71 | 666,997 | -0.48(-1.70%) |
Nov 29, 2012 | 28.37 | 28.45 | 27.64 | 28.19 | 169,008 | +0.06(+0.21%) |
Nov 28, 2012 | 27.07 | 28.41 | 27.07 | 28.13 | 434,741 | +0.83(+3.04%) |
Nov 27, 2012 | 28.30 | 28.41 | 27.18 | 27.30 | 393,039 | -1.12(-3.94%) |
Nov 26, 2012 | 27.71 | 28.42 | 27.58 | 28.42 | 348,838 | +0.70(+2.53%) |
Nov 23, 2012 | 27.62 | 28.27 | 27.50 | 27.72 | 178,615 | +0.27(+0.98%) |
Nov 21, 2012 | 27.44 | 27.89 | 27.22 | 27.45 | 315,115 | +0.11(+0.40%) |
Nov 20, 2012 | 27.56 | 28.02 | 26.49 | 27.34 | 569,209 | -0.26(-0.94%) |
Nov 19, 2012 | 27.59 | 28.11 | 26.87 | 27.60 | 594,451 | +0.44(+1.62%) |
Nov 16, 2012 | 27.18 | 27.48 | 26.80 | 27.16 | 210,810 | -0.02(-0.07%) |
Nov 15, 2012 | 26.94 | 27.53 | 26.70 | 27.18 | 237,771 | +0.33(+1.23%) |
Nov 14, 2012 | 27.21 | 27.71 | 26.50 | 26.85 | 404,765 | -0.20(-0.74%) |
Nov 13, 2012 | 26.86 | 27.73 | 26.53 | 27.05 | 345,304 | +0.08(+0.30%) |
Nov 12, 2012 | 26.98 | 27.40 | 26.10 | 26.97 | 337,032 | +0.08(+0.30%) |
Nov 09, 2012 | 26.68 | 27.34 | 26.08 | 26.89 | 653,676 | +0.02(+0.07%) |
Nov 08, 2012 | 28.34 | 28.34 | 26.83 | 26.87 | 368,138 | -1.24(-4.41%) |
Nov 07, 2012 | 28.78 | 29.44 | 28.07 | 28.11 | 746,879 | -1.09(-3.73%) |
Nov 06, 2012 | 29.05 | 29.32 | 28.65 | 29.20 | 439,547 | +0.31(+1.07%) |
Nov 05, 2012 | 28.91 | 28.96 | 28.27 | 28.89 | 444,174 | +0.08(+0.28%) |
Nov 02, 2012 | 29.48 | 29.59 | 28.70 | 28.81 | 257,056 | -0.53(-1.81%) |
Nov 01, 2012 | 29.81 | 30.04 | 29.03 | 29.34 | 439,010 | -0.49(-1.64%) |
Oct 31, 2012 | 29.87 | 30.25 | 29.34 | 29.83 | 529,757 | +0.03(+0.10%) |
Oct 26, 2012 | 28.99 | 29.80 | 29.80 | 29.80 | 657,000 | +0.84(+2.90%) |
Oct 25, 2012 | 30.13 | 31.00 | 28.74 | 28.96 | 843,937 | -1.38(-4.55%) |
Oct 24, 2012 | 30.42 | 30.75 | 29.75 | 30.34 | 373,494 | +0.06(+0.20%) |
Oct 23, 2012 | 30.20 | 30.38 | 29.28 | 30.28 | 425,764 | +0.54(+1.82%) |
Oct 19, 2012 | 30.66 | 31.00 | 29.18 | 29.74 | 1,398,855 | -0.76(-2.49%) |
Oct 18, 2012 | 30.00 | 30.85 | 28.60 | 30.50 | 1,003,770 | +0.94(+3.18%) |
Oct 17, 2012 | 28.25 | 29.75 | 28.11 | 29.56 | 1,572,637 | +0.99(+3.47%) |
Oct 16, 2012 | 28.18 | 28.65 | 27.89 | 28.57 | 1,005,315 | +0.23(+0.81%) |
Oct 15, 2012 | 27.71 | 28.50 | 27.60 | 28.34 | 1,209,530 | +0.85(+3.09%) |
Oct 12, 2012 | 26.80 | 27.72 | 26.32 | 27.49 | 755,935 | +0.65(+2.42%) |
Oct 11, 2012 | 26.19 | 27.05 | 25.90 | 26.84 | 658,351 | +0.94(+3.63%) |
Oct 10, 2012 | 25.69 | 26.00 | 25.57 | 25.90 | 514,586 | +0.21(+0.82%) |
Oct 09, 2012 | 25.48 | 26.15 | 25.42 | 25.69 | 693,509 | +0.14(+0.55%) |
Oct 08, 2012 | 25.28 | 25.75 | 24.98 | 25.55 | 379,513 | +0.09(+0.35%) |
Oct 05, 2012 | 25.52 | 25.71 | 25.32 | 25.46 | 403,380 | -0.01(-0.04%) |
Oct 04, 2012 | 24.60 | 25.58 | 24.48 | 25.47 | 397,604 | +0.80(+3.24%) |
Oct 03, 2012 | 24.27 | 24.80 | 24.00 | 24.67 | 605,545 | +0.41(+1.69%) |
Oct 02, 2012 | 24.54 | 24.98 | 23.81 | 24.26 | 441,458 | -0.21(-0.86%) |