Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.38 | 25.93 | 25.31 | 25.85 | 69,985 | +0.43(+1.71%) |
Dec 28, 2012 | 25.60 | 25.69 | 25.40 | 25.42 | 75,878 | -0.27(-1.03%) |
Dec 27, 2012 | 25.69 | 25.83 | 25.35 | 25.69 | 87,858 | -0.06(-0.22%) |
Dec 26, 2012 | 25.93 | 25.93 | 25.50 | 25.74 | 120,618 | -0.06(-0.22%) |
Dec 24, 2012 | 26.14 | 26.14 | 25.56 | 25.80 | 56,469 | -0.34(-1.29%) |
Dec 21, 2012 | 26.26 | 26.26 | 25.77 | 26.14 | 518,091 | -0.35(-1.34%) |
Dec 20, 2012 | 26.17 | 26.52 | 26.06 | 26.49 | 140,397 | +0.43(+1.64%) |
Dec 19, 2012 | 26.17 | 26.33 | 25.97 | 26.06 | 176,305 | -0.16(-0.61%) |
Dec 18, 2012 | 26.14 | 26.43 | 25.78 | 26.22 | 212,188 | +0.00(+0.00%) |
Dec 17, 2012 | 26.12 | 26.36 | 25.76 | 26.22 | 127,050 | +0.20(+0.77%) |
Dec 14, 2012 | 25.98 | 26.30 | 25.68 | 26.02 | 72,643 | -0.08(-0.31%) |
Dec 13, 2012 | 26.31 | 26.46 | 25.45 | 26.10 | 60,259 | -0.15(-0.58%) |
Dec 12, 2012 | 26.44 | 26.53 | 26.07 | 26.26 | 169,648 | -0.18(-0.67%) |
Dec 11, 2012 | 26.14 | 26.49 | 25.97 | 26.43 | 117,217 | +0.44(+1.70%) |
Dec 10, 2012 | 25.54 | 26.08 | 25.38 | 25.99 | 156,973 | +0.45(+1.77%) |
Dec 07, 2012 | 25.47 | 25.68 | 24.82 | 25.54 | 99,749 | +0.22(+0.86%) |
Dec 06, 2012 | 25.11 | 25.34 | 24.82 | 25.32 | 67,983 | +0.19(+0.77%) |
Dec 05, 2012 | 24.94 | 25.29 | 24.45 | 25.13 | 94,319 | +0.31(+1.23%) |
Dec 04, 2012 | 24.74 | 24.94 | 24.53 | 24.82 | 101,316 | +0.47(+1.92%) |
Nov 30, 2012 | 24.27 | 24.37 | 24.09 | 24.36 | 184,626 | +0.18(+0.73%) |
Nov 29, 2012 | 23.81 | 24.18 | 23.74 | 24.18 | 79,457 | +0.60(+2.53%) |
Nov 28, 2012 | 23.52 | 23.78 | 23.04 | 23.58 | 118,439 | -0.11(-0.48%) |
Nov 27, 2012 | 23.71 | 23.85 | 23.61 | 23.70 | 98,212 | -0.05(-0.20%) |
Nov 26, 2012 | 23.39 | 23.76 | 23.39 | 23.74 | 80,540 | +0.23(+0.99%) |
Nov 23, 2012 | 23.00 | 23.51 | 23.00 | 23.51 | 47,191 | +0.62(+2.71%) |
Nov 21, 2012 | 23.01 | 23.07 | 22.64 | 22.89 | 103,150 | -0.02(-0.07%) |
Nov 20, 2012 | 23.08 | 23.12 | 22.72 | 22.91 | 103,935 | -0.26(-1.11%) |
Nov 19, 2012 | 22.80 | 23.18 | 22.80 | 23.16 | 121,130 | +0.60(+2.67%) |
Nov 16, 2012 | 22.48 | 22.73 | 22.00 | 22.56 | 228,295 | -0.20(-0.88%) |
Nov 15, 2012 | 22.67 | 22.87 | 22.47 | 22.76 | 101,920 | +0.10(+0.42%) |
Nov 14, 2012 | 22.92 | 23.04 | 22.52 | 22.67 | 144,526 | -0.16(-0.70%) |
Nov 13, 2012 | 23.32 | 23.39 | 22.77 | 22.83 | 85,557 | -0.30(-1.28%) |
Nov 12, 2012 | 23.22 | 23.48 | 23.07 | 23.12 | 27,063 | -0.01(-0.04%) |
Nov 09, 2012 | 23.02 | 23.47 | 22.96 | 23.13 | 134,941 | -0.04(-0.17%) |
Nov 08, 2012 | 23.12 | 23.32 | 22.82 | 23.17 | 103,550 | -0.02(-0.10%) |
Nov 07, 2012 | 23.57 | 23.89 | 23.19 | 23.20 | 135,975 | -0.68(-2.86%) |
Nov 06, 2012 | 23.77 | 24.10 | 23.47 | 23.88 | 62,845 | +0.41(+1.74%) |
Nov 05, 2012 | 23.14 | 23.57 | 23.12 | 23.47 | 86,631 | +0.30(+1.28%) |
Nov 02, 2012 | 23.94 | 23.97 | 23.17 | 23.17 | 90,936 | -0.76(-3.18%) |
Nov 01, 2012 | 23.04 | 24.25 | 23.04 | 23.93 | 161,401 | +0.85(+3.68%) |
Oct 31, 2012 | 23.04 | 23.24 | 22.87 | 23.08 | 69,632 | +0.08(+0.35%) |
Oct 26, 2012 | 23.40 | 23.00 | 23.00 | 23.00 | 81,634 | -0.33(-1.41%) |
Oct 25, 2012 | 23.06 | 23.34 | 23.06 | 23.33 | 51,253 | +0.38(+1.64%) |
Oct 24, 2012 | 23.20 | 23.37 | 22.92 | 22.96 | 81,202 | -0.17(-0.73%) |
Oct 23, 2012 | 23.19 | 23.36 | 23.03 | 23.12 | 106,832 | -0.21(-0.89%) |
Oct 19, 2012 | 24.09 | 24.12 | 23.21 | 23.33 | 141,386 | -0.84(-3.46%) |
Oct 18, 2012 | 24.11 | 24.31 | 24.00 | 24.17 | 137,441 | +0.05(+0.20%) |
Oct 17, 2012 | 23.77 | 24.22 | 23.77 | 24.12 | 59,495 | +0.36(+1.52%) |
Oct 16, 2012 | 23.71 | 23.89 | 23.59 | 23.76 | 56,018 | +0.10(+0.41%) |
Oct 15, 2012 | 23.36 | 23.69 | 23.28 | 23.66 | 52,426 | +0.29(+1.24%) |
Oct 12, 2012 | 23.40 | 23.51 | 23.18 | 23.37 | 66,098 | -0.05(-0.21%) |
Oct 11, 2012 | 23.63 | 23.63 | 23.41 | 23.42 | 80,400 | -0.01(-0.03%) |
Oct 10, 2012 | 23.45 | 23.61 | 23.38 | 23.43 | 105,432 | +0.04(+0.17%) |
Oct 09, 2012 | 23.63 | 23.92 | 23.36 | 23.39 | 68,834 | -0.30(-1.25%) |
Oct 08, 2012 | 23.59 | 23.82 | 23.57 | 23.69 | 63,308 | +0.04(+0.17%) |
Oct 05, 2012 | 23.77 | 23.89 | 23.61 | 23.65 | 96,749 | -0.05(-0.20%) |
Oct 04, 2012 | 23.83 | 23.83 | 23.55 | 23.69 | 106,472 | -0.02(-0.07%) |
Oct 03, 2012 | 23.93 | 23.97 | 23.61 | 23.71 | 81,887 | -0.03(-0.13%) |
Oct 02, 2012 | 23.77 | 23.93 | 23.56 | 23.74 | 87,272 | +0.09(+0.37%) |