Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.22 | 23.97 | 22.93 | 23.90 | 61,943 | +0.62(+2.68%) |
Dec 28, 2012 | 23.20 | 23.83 | 23.13 | 23.27 | 18,125 | +0.01(+0.04%) |
Dec 27, 2012 | 23.06 | 23.44 | 22.78 | 23.26 | 78,886 | +0.15(+0.64%) |
Dec 26, 2012 | 23.57 | 23.81 | 22.72 | 23.12 | 61,067 | -0.41(-1.73%) |
Dec 24, 2012 | 23.72 | 23.86 | 23.45 | 23.52 | 13,278 | -0.16(-0.66%) |
Dec 21, 2012 | 23.64 | 23.98 | 23.25 | 23.68 | 134,600 | -0.21(-0.87%) |
Dec 20, 2012 | 23.72 | 23.92 | 23.58 | 23.89 | 60,384 | +0.17(+0.73%) |
Dec 19, 2012 | 23.79 | 23.95 | 23.65 | 23.71 | 24,249 | -0.11(-0.47%) |
Dec 18, 2012 | 23.58 | 24.08 | 23.31 | 23.83 | 41,198 | +0.29(+1.22%) |
Dec 17, 2012 | 23.56 | 24.07 | 23.40 | 23.54 | 59,079 | +0.01(+0.04%) |
Dec 14, 2012 | 23.44 | 23.98 | 23.26 | 23.53 | 69,963 | +0.01(+0.04%) |
Dec 13, 2012 | 23.61 | 23.65 | 23.34 | 23.52 | 26,662 | +0.01(+0.04%) |
Dec 12, 2012 | 23.07 | 23.72 | 23.07 | 23.51 | 47,808 | +0.09(+0.37%) |
Dec 11, 2012 | 23.89 | 23.89 | 23.26 | 23.43 | 51,402 | -0.34(-1.42%) |
Dec 10, 2012 | 23.47 | 23.88 | 23.44 | 23.77 | 49,092 | +0.29(+1.22%) |
Dec 07, 2012 | 23.78 | 23.78 | 23.05 | 23.48 | 46,191 | -0.31(-1.31%) |
Dec 06, 2012 | 23.63 | 24.02 | 23.63 | 23.79 | 38,197 | +0.11(+0.48%) |
Dec 05, 2012 | 23.87 | 24.17 | 23.50 | 23.68 | 100,448 | -0.16(-0.69%) |
Dec 04, 2012 | 23.90 | 24.45 | 23.58 | 23.84 | 73,742 | +0.66(+2.84%) |
Nov 30, 2012 | 23.36 | 23.51 | 22.82 | 23.18 | 751,842 | -0.07(-0.30%) |
Nov 29, 2012 | 23.17 | 23.51 | 23.11 | 23.25 | 47,531 | +0.23(+1.02%) |
Nov 28, 2012 | 22.76 | 23.12 | 22.73 | 23.02 | 49,434 | +0.19(+0.84%) |
Nov 27, 2012 | 22.99 | 23.41 | 22.59 | 22.83 | 44,497 | -0.17(-0.75%) |
Nov 26, 2012 | 23.41 | 23.41 | 22.55 | 23.00 | 36,148 | -0.41(-1.74%) |
Nov 23, 2012 | 23.08 | 23.45 | 23.08 | 23.41 | 43,108 | +0.40(+1.73%) |
Nov 21, 2012 | 22.46 | 23.19 | 22.46 | 23.01 | 42,582 | +0.93(+4.20%) |
Nov 20, 2012 | 21.61 | 22.29 | 21.36 | 22.08 | 53,075 | +0.36(+1.68%) |
Nov 19, 2012 | 21.61 | 21.87 | 21.29 | 21.72 | 96,257 | +0.36(+1.67%) |
Nov 16, 2012 | 20.31 | 21.61 | 20.28 | 21.36 | 140,303 | +0.94(+4.59%) |
Nov 15, 2012 | 19.96 | 20.66 | 19.82 | 20.43 | 125,751 | +0.71(+3.61%) |
Nov 14, 2012 | 21.19 | 21.19 | 19.69 | 19.71 | 37,799 | -1.46(-6.89%) |
Nov 13, 2012 | 21.69 | 21.83 | 21.15 | 21.17 | 17,422 | -0.49(-2.28%) |
Nov 12, 2012 | 21.52 | 21.83 | 21.30 | 21.67 | 14,503 | +0.14(+0.64%) |
Nov 09, 2012 | 21.41 | 21.91 | 21.05 | 21.53 | 74,895 | -0.01(-0.04%) |
Nov 08, 2012 | 21.36 | 22.13 | 20.09 | 21.54 | 90,857 | +0.06(+0.28%) |
Nov 07, 2012 | 22.17 | 22.21 | 21.46 | 21.48 | 90,241 | -0.85(-3.81%) |
Nov 06, 2012 | 23.11 | 23.26 | 22.25 | 22.33 | 52,351 | -0.74(-3.20%) |
Nov 05, 2012 | 23.00 | 23.25 | 22.89 | 23.06 | 28,720 | +0.14(+0.61%) |
Nov 02, 2012 | 23.66 | 23.66 | 22.82 | 22.92 | 88,727 | -0.60(-2.55%) |
Nov 01, 2012 | 23.25 | 23.84 | 23.05 | 23.52 | 30,477 | +0.36(+1.54%) |
Oct 31, 2012 | 22.79 | 23.30 | 22.66 | 23.17 | 30,300 | +0.41(+1.79%) |
Oct 26, 2012 | 22.96 | 22.76 | 22.76 | 22.76 | 31,232 | -0.28(-1.21%) |
Oct 25, 2012 | 22.59 | 23.64 | 22.26 | 23.04 | 38,504 | +0.63(+2.83%) |
Oct 24, 2012 | 22.58 | 22.58 | 22.11 | 22.40 | 66,599 | -0.16(-0.69%) |
Oct 23, 2012 | 22.54 | 22.63 | 21.74 | 22.56 | 42,659 | +0.21(+0.93%) |
Oct 19, 2012 | 22.33 | 22.52 | 21.93 | 22.35 | 34,444 | -0.15(-0.66%) |
Oct 18, 2012 | 22.38 | 22.61 | 22.31 | 22.50 | 28,863 | -0.01(-0.04%) |
Oct 17, 2012 | 22.67 | 22.68 | 22.34 | 22.51 | 30,713 | -0.16(-0.73%) |
Oct 16, 2012 | 23.12 | 23.20 | 22.56 | 22.67 | 18,975 | -0.26(-1.14%) |
Oct 15, 2012 | 22.82 | 23.32 | 22.59 | 22.93 | 18,444 | +0.23(+0.99%) |
Oct 12, 2012 | 22.78 | 22.82 | 22.53 | 22.71 | 15,915 | -0.03(-0.11%) |
Oct 11, 2012 | 22.93 | 22.93 | 22.53 | 22.73 | 27,548 | -0.10(-0.42%) |
Oct 10, 2012 | 22.54 | 23.24 | 22.29 | 22.83 | 87,727 | +0.03(+0.15%) |
Oct 09, 2012 | 23.38 | 23.38 | 22.66 | 22.79 | 55,318 | -0.49(-2.12%) |
Oct 08, 2012 | 23.31 | 23.51 | 23.14 | 23.29 | 30,781 | -0.03(-0.11%) |
Oct 05, 2012 | 23.40 | 23.60 | 23.25 | 23.32 | 43,594 | -0.07(-0.30%) |
Oct 04, 2012 | 24.04 | 24.04 | 23.09 | 23.38 | 62,885 | -0.48(-2.00%) |
Oct 03, 2012 | 24.35 | 24.41 | 23.85 | 23.86 | 42,239 | -0.38(-1.57%) |
Oct 02, 2012 | 24.42 | 24.50 | 23.97 | 24.24 | 47,121 | -0.05(-0.21%) |