Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.69 | 25.41 | 24.51 | 25.32 | 409,404 | +0.57(+2.31%) |
Dec 28, 2012 | 24.83 | 25.18 | 24.71 | 24.74 | 336,274 | -0.31(-1.24%) |
Dec 27, 2012 | 24.88 | 25.09 | 24.57 | 25.05 | 384,784 | +0.17(+0.68%) |
Dec 26, 2012 | 25.14 | 25.35 | 24.83 | 24.88 | 418,244 | -0.24(-0.97%) |
Dec 24, 2012 | 25.28 | 25.28 | 24.87 | 25.13 | 141,204 | -0.23(-0.89%) |
Dec 21, 2012 | 25.30 | 25.58 | 25.05 | 25.35 | 808,073 | -0.27(-1.06%) |
Dec 20, 2012 | 25.52 | 25.68 | 25.44 | 25.63 | 630,482 | +0.08(+0.29%) |
Dec 19, 2012 | 25.28 | 25.94 | 25.10 | 25.55 | 1,155,892 | +0.34(+1.34%) |
Dec 18, 2012 | 24.31 | 25.24 | 24.29 | 25.21 | 568,780 | +0.98(+4.03%) |
Dec 17, 2012 | 24.06 | 24.34 | 24.06 | 24.24 | 373,792 | +0.21(+0.86%) |
Dec 14, 2012 | 23.97 | 24.41 | 23.88 | 24.03 | 420,525 | -0.08(-0.31%) |
Dec 13, 2012 | 23.34 | 24.23 | 23.01 | 24.11 | 1,087,860 | +0.05(+0.19%) |
Dec 12, 2012 | 24.60 | 24.68 | 24.06 | 24.06 | 640,043 | -0.47(-1.91%) |
Dec 11, 2012 | 24.56 | 24.68 | 24.47 | 24.53 | 539,426 | +0.03(+0.12%) |
Dec 10, 2012 | 24.18 | 24.60 | 24.04 | 24.50 | 421,789 | +0.31(+1.28%) |
Dec 07, 2012 | 24.11 | 24.19 | 23.85 | 24.19 | 288,751 | +0.17(+0.70%) |
Dec 06, 2012 | 23.95 | 24.18 | 23.90 | 24.02 | 479,536 | +0.03(+0.12%) |
Dec 05, 2012 | 24.20 | 24.30 | 23.94 | 23.99 | 429,717 | -0.17(-0.70%) |
Dec 04, 2012 | 23.95 | 24.21 | 23.93 | 24.16 | 514,987 | -0.11(-0.46%) |
Nov 30, 2012 | 23.88 | 24.31 | 23.80 | 24.27 | 1,059,759 | +0.36(+1.49%) |
Nov 29, 2012 | 23.79 | 23.93 | 23.54 | 23.92 | 599,544 | +0.26(+1.11%) |
Nov 28, 2012 | 23.51 | 23.68 | 23.25 | 23.65 | 679,971 | +0.01(+0.04%) |
Nov 27, 2012 | 23.72 | 23.85 | 23.54 | 23.64 | 599,288 | -0.18(-0.75%) |
Nov 26, 2012 | 23.58 | 23.82 | 23.45 | 23.82 | 565,653 | +0.09(+0.40%) |
Nov 23, 2012 | 23.61 | 23.78 | 23.50 | 23.73 | 189,528 | +0.16(+0.68%) |
Nov 21, 2012 | 23.66 | 23.87 | 23.46 | 23.57 | 597,243 | -0.06(-0.24%) |
Nov 20, 2012 | 23.61 | 23.69 | 23.37 | 23.63 | 550,431 | -0.11(-0.47%) |
Nov 19, 2012 | 23.74 | 23.86 | 23.54 | 23.74 | 766,216 | +0.23(+1.00%) |
Nov 16, 2012 | 23.24 | 23.61 | 22.85 | 23.50 | 1,306,882 | +0.20(+0.85%) |
Nov 15, 2012 | 23.58 | 23.73 | 23.09 | 23.31 | 1,321,970 | -0.39(-1.66%) |
Nov 14, 2012 | 23.57 | 24.61 | 23.16 | 23.70 | 4,384,834 | +0.81(+3.53%) |
Nov 13, 2012 | 22.90 | 23.47 | 22.83 | 22.89 | 920,068 | -0.22(-0.93%) |
Nov 12, 2012 | 22.76 | 23.19 | 22.70 | 23.11 | 862,201 | +0.38(+1.65%) |
Nov 09, 2012 | 22.02 | 22.83 | 22.02 | 22.73 | 1,050,351 | +0.62(+2.80%) |
Nov 08, 2012 | 23.00 | 23.01 | 22.11 | 22.11 | 1,001,143 | -0.91(-3.96%) |
Nov 07, 2012 | 23.35 | 23.48 | 22.70 | 23.03 | 948,342 | -0.63(-2.66%) |
Nov 06, 2012 | 23.62 | 23.88 | 23.54 | 23.65 | 669,969 | +0.13(+0.56%) |
Nov 05, 2012 | 23.40 | 23.70 | 23.24 | 23.52 | 755,885 | +0.07(+0.28%) |
Nov 02, 2012 | 23.80 | 24.00 | 23.41 | 23.46 | 882,117 | -0.34(-1.42%) |
Nov 01, 2012 | 23.76 | 24.21 | 23.76 | 23.80 | 997,306 | -0.21(-0.86%) |
Oct 31, 2012 | 23.72 | 24.02 | 23.51 | 24.00 | 1,084,932 | +0.04(+0.16%) |
Oct 26, 2012 | 24.11 | 23.96 | 23.96 | 23.96 | 477,296 | -0.08(-0.31%) |
Oct 25, 2012 | 23.92 | 24.13 | 23.73 | 24.04 | 723,663 | +0.35(+1.47%) |
Oct 24, 2012 | 24.13 | 24.22 | 23.60 | 23.69 | 1,159,594 | -0.23(-0.98%) |
Oct 23, 2012 | 24.79 | 24.84 | 23.64 | 23.93 | 1,767,785 | -0.30(-1.24%) |
Oct 19, 2012 | 24.26 | 24.65 | 24.05 | 24.23 | 909,328 | -0.13(-0.54%) |
Oct 18, 2012 | 24.20 | 24.43 | 24.11 | 24.36 | 654,569 | +0.15(+0.62%) |
Oct 17, 2012 | 24.15 | 24.30 | 23.95 | 24.21 | 458,480 | +0.03(+0.12%) |
Oct 16, 2012 | 24.23 | 24.35 | 24.08 | 24.18 | 627,409 | +0.15(+0.63%) |
Oct 15, 2012 | 23.73 | 24.03 | 23.53 | 24.03 | 596,201 | +0.31(+1.31%) |
Oct 12, 2012 | 23.94 | 24.34 | 23.46 | 23.72 | 867,855 | -0.23(-0.98%) |
Oct 11, 2012 | 23.76 | 23.99 | 23.67 | 23.95 | 786,911 | +0.41(+1.76%) |
Oct 10, 2012 | 23.34 | 23.64 | 23.18 | 23.54 | 979,908 | +0.19(+0.80%) |
Oct 09, 2012 | 23.53 | 23.63 | 23.13 | 23.35 | 619,655 | -0.22(-0.92%) |
Oct 08, 2012 | 23.80 | 23.84 | 23.54 | 23.57 | 611,300 | -0.34(-1.41%) |
Oct 05, 2012 | 23.21 | 23.93 | 23.18 | 23.91 | 1,405,439 | +0.71(+3.08%) |
Oct 04, 2012 | 22.57 | 23.21 | 22.57 | 23.19 | 1,050,088 | +0.71(+3.17%) |
Oct 03, 2012 | 22.90 | 22.94 | 22.37 | 22.48 | 508,715 | -0.36(-1.56%) |
Oct 02, 2012 | 22.68 | 22.84 | 22.41 | 22.84 | 546,653 | +0.20(+0.87%) |