Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.02 | 25.37 | 24.82 | 25.35 | 2,060,976 | +0.30(+1.21%) |
Dec 28, 2012 | 25.04 | 25.22 | 24.96 | 25.05 | 1,420,629 | -0.18(-0.73%) |
Dec 27, 2012 | 25.15 | 25.30 | 24.98 | 25.23 | 2,062,880 | +0.04(+0.16%) |
Dec 26, 2012 | 25.09 | 25.29 | 25.02 | 25.19 | 1,427,289 | +0.13(+0.51%) |
Dec 24, 2012 | 25.02 | 25.13 | 24.91 | 25.06 | 560,414 | -0.10(-0.38%) |
Dec 21, 2012 | 24.89 | 25.26 | 24.86 | 25.16 | 3,382,845 | +0.06(+0.22%) |
Dec 20, 2012 | 24.67 | 25.11 | 24.50 | 25.10 | 2,904,150 | +0.41(+1.68%) |
Dec 19, 2012 | 24.29 | 24.87 | 24.15 | 24.69 | 2,748,705 | +0.42(+1.74%) |
Dec 18, 2012 | 23.74 | 24.30 | 23.63 | 24.27 | 3,982,170 | +0.48(+2.01%) |
Dec 17, 2012 | 23.68 | 23.92 | 23.64 | 23.79 | 3,920,914 | +0.10(+0.40%) |
Dec 14, 2012 | 23.50 | 23.79 | 23.41 | 23.69 | 1,296,023 | +0.18(+0.74%) |
Dec 13, 2012 | 23.60 | 23.71 | 23.47 | 23.52 | 1,067,109 | -0.08(-0.34%) |
Dec 12, 2012 | 23.72 | 23.81 | 23.53 | 23.60 | 1,225,293 | -0.08(-0.34%) |
Dec 11, 2012 | 23.57 | 23.95 | 23.57 | 23.68 | 1,839,507 | +0.24(+1.02%) |
Dec 10, 2012 | 23.65 | 23.99 | 23.30 | 23.44 | 2,379,615 | +0.13(+0.55%) |
Dec 07, 2012 | 22.86 | 23.62 | 22.84 | 23.31 | 2,443,043 | +0.51(+2.24%) |
Dec 06, 2012 | 22.56 | 22.82 | 22.52 | 22.80 | 1,261,088 | +0.23(+1.02%) |
Dec 05, 2012 | 22.62 | 22.76 | 22.35 | 22.57 | 1,352,652 | -0.06(-0.25%) |
Dec 04, 2012 | 22.53 | 22.68 | 22.30 | 22.63 | 1,643,087 | +0.11(+0.50%) |
Nov 30, 2012 | 22.19 | 22.58 | 22.16 | 22.51 | 2,267,929 | +0.30(+1.36%) |
Nov 29, 2012 | 22.27 | 22.33 | 22.15 | 22.21 | 1,587,632 | +0.02(+0.11%) |
Nov 28, 2012 | 21.99 | 22.20 | 21.78 | 22.19 | 1,541,151 | +0.10(+0.47%) |
Nov 27, 2012 | 22.30 | 22.36 | 22.04 | 22.08 | 2,108,341 | -0.19(-0.86%) |
Nov 26, 2012 | 21.78 | 22.31 | 21.74 | 22.27 | 1,979,922 | +0.40(+1.82%) |
Nov 23, 2012 | 21.70 | 21.88 | 21.62 | 21.88 | 419,436 | +0.18(+0.84%) |
Nov 21, 2012 | 21.48 | 21.69 | 21.35 | 21.69 | 801,118 | +0.31(+1.45%) |
Nov 20, 2012 | 21.37 | 21.52 | 21.28 | 21.38 | 856,651 | -0.06(-0.26%) |
Nov 19, 2012 | 21.34 | 21.44 | 21.22 | 21.44 | 1,032,588 | +0.34(+1.61%) |
Nov 16, 2012 | 21.36 | 21.40 | 20.82 | 21.10 | 1,733,026 | -0.15(-0.71%) |
Nov 15, 2012 | 21.11 | 21.30 | 21.03 | 21.25 | 2,080,320 | +0.06(+0.30%) |
Nov 14, 2012 | 21.43 | 21.49 | 21.07 | 21.18 | 2,153,085 | -0.21(-0.96%) |
Nov 13, 2012 | 21.02 | 21.54 | 21.02 | 21.39 | 1,540,471 | +0.25(+1.20%) |
Nov 12, 2012 | 21.29 | 21.29 | 20.95 | 21.14 | 1,141,190 | -0.05(-0.22%) |
Nov 09, 2012 | 21.25 | 21.38 | 20.76 | 21.18 | 2,572,108 | -0.17(-0.82%) |
Nov 08, 2012 | 21.65 | 21.75 | 21.36 | 21.36 | 1,509,690 | -0.25(-1.14%) |
Nov 07, 2012 | 21.91 | 22.02 | 21.42 | 21.60 | 1,628,799 | -0.56(-2.54%) |
Nov 06, 2012 | 21.87 | 22.21 | 21.80 | 22.17 | 1,536,832 | +0.36(+1.67%) |
Nov 05, 2012 | 21.77 | 21.92 | 21.61 | 21.80 | 1,311,291 | -0.08(-0.36%) |
Nov 02, 2012 | 22.17 | 22.18 | 21.69 | 21.88 | 2,002,879 | -0.06(-0.25%) |
Nov 01, 2012 | 21.34 | 21.98 | 21.34 | 21.94 | 2,410,370 | +0.63(+2.98%) |
Oct 31, 2012 | 21.29 | 21.51 | 21.14 | 21.30 | 1,818,952 | +0.09(+0.41%) |
Oct 26, 2012 | 21.41 | 21.22 | 21.22 | 21.22 | 2,176,743 | -0.23(-1.07%) |
Oct 25, 2012 | 21.31 | 21.54 | 21.11 | 21.45 | 2,882,621 | +0.25(+1.20%) |
Oct 24, 2012 | 21.34 | 21.41 | 21.14 | 21.19 | 2,388,872 | -0.07(-0.34%) |
Oct 23, 2012 | 20.96 | 21.34 | 20.80 | 21.26 | 2,062,391 | -0.32(-1.47%) |
Oct 19, 2012 | 21.63 | 22.29 | 21.11 | 21.58 | 6,002,482 | +1.04(+5.05%) |
Oct 18, 2012 | 20.31 | 20.64 | 20.22 | 20.54 | 2,769,951 | +0.13(+0.66%) |
Oct 17, 2012 | 20.27 | 20.42 | 20.15 | 20.41 | 1,523,364 | +0.21(+1.02%) |
Oct 16, 2012 | 20.16 | 20.23 | 20.00 | 20.20 | 2,332,856 | +0.16(+0.79%) |
Oct 15, 2012 | 20.13 | 20.27 | 19.98 | 20.04 | 2,028,415 | +0.05(+0.24%) |
Oct 12, 2012 | 20.19 | 20.38 | 19.96 | 20.00 | 2,016,482 | -0.13(-0.67%) |
Oct 11, 2012 | 20.29 | 20.34 | 19.89 | 20.13 | 2,665,225 | +0.03(+0.16%) |
Oct 10, 2012 | 20.17 | 20.23 | 20.00 | 20.10 | 2,016,464 | -0.10(-0.47%) |
Oct 09, 2012 | 20.71 | 20.71 | 20.19 | 20.19 | 1,865,275 | -0.53(-2.56%) |
Oct 08, 2012 | 20.79 | 20.84 | 20.63 | 20.73 | 1,931,836 | -0.13(-0.65%) |
Oct 05, 2012 | 20.98 | 21.15 | 20.81 | 20.86 | 2,494,431 | +0.07(+0.34%) |
Oct 04, 2012 | 20.67 | 20.85 | 20.54 | 20.79 | 2,235,301 | +0.28(+1.35%) |
Oct 03, 2012 | 20.61 | 20.76 | 20.32 | 20.51 | 1,919,868 | -0.07(-0.35%) |
Oct 02, 2012 | 20.81 | 20.92 | 20.53 | 20.58 | 3,465,269 | -0.27(-1.29%) |