Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.82 | 24.13 | 23.75 | 23.99 | 252,579 | +0.17(+0.73%) |
Dec 28, 2012 | 23.62 | 23.96 | 23.57 | 23.82 | 162,209 | +0.18(+0.76%) |
Dec 27, 2012 | 23.83 | 23.87 | 23.47 | 23.64 | 95,506 | -0.23(-0.97%) |
Dec 26, 2012 | 23.94 | 24.17 | 23.80 | 23.87 | 44,819 | -0.07(-0.30%) |
Dec 24, 2012 | 24.27 | 24.34 | 23.53 | 23.94 | 51,570 | -0.47(-1.94%) |
Dec 21, 2012 | 24.03 | 24.51 | 24.03 | 24.42 | 495,736 | +0.29(+1.19%) |
Dec 20, 2012 | 24.11 | 24.99 | 24.11 | 24.13 | 527,522 | -0.04(-0.18%) |
Dec 19, 2012 | 24.09 | 24.25 | 24.03 | 24.17 | 446,775 | +0.14(+0.60%) |
Dec 18, 2012 | 23.95 | 24.12 | 23.85 | 24.03 | 113,369 | +0.15(+0.64%) |
Dec 17, 2012 | 23.87 | 24.20 | 23.73 | 23.88 | 63,052 | +0.02(+0.08%) |
Dec 14, 2012 | 23.82 | 23.96 | 23.72 | 23.86 | 48,553 | +0.07(+0.30%) |
Dec 13, 2012 | 24.26 | 24.27 | 23.75 | 23.79 | 52,774 | -0.35(-1.45%) |
Dec 12, 2012 | 25.01 | 25.01 | 24.03 | 24.14 | 66,142 | -0.78(-3.13%) |
Dec 11, 2012 | 24.93 | 24.93 | 24.82 | 24.92 | 68,377 | +0.13(+0.54%) |
Dec 10, 2012 | 24.92 | 25.02 | 24.62 | 24.78 | 41,897 | -0.38(-1.53%) |
Dec 04, 2012 | 24.99 | 25.66 | 24.75 | 25.17 | 209,272 | +0.22(+0.90%) |
Nov 30, 2012 | 25.09 | 25.09 | 24.74 | 24.94 | 191,063 | -0.04(-0.18%) |
Nov 29, 2012 | 24.91 | 25.12 | 24.69 | 24.99 | 193,694 | +0.16(+0.65%) |
Nov 28, 2012 | 24.71 | 24.84 | 24.61 | 24.83 | 118,117 | +0.05(+0.22%) |
Nov 27, 2012 | 24.82 | 25.20 | 24.53 | 24.78 | 150,175 | -0.02(-0.07%) |
Nov 26, 2012 | 24.91 | 25.02 | 24.67 | 24.79 | 127,364 | +0.01(+0.04%) |
Nov 23, 2012 | 24.78 | 25.21 | 24.61 | 24.78 | 295,468 | +0.05(+0.22%) |
Nov 21, 2012 | 25.02 | 25.14 | 24.53 | 24.73 | 265,890 | -0.20(-0.79%) |
Nov 20, 2012 | 25.03 | 25.21 | 24.68 | 24.93 | 73,310 | -0.20(-0.78%) |
Nov 19, 2012 | 24.89 | 25.56 | 24.82 | 25.12 | 68,796 | +0.10(+0.39%) |
Nov 16, 2012 | 25.31 | 25.31 | 24.46 | 25.02 | 96,150 | -0.42(-1.65%) |
Nov 15, 2012 | 25.63 | 25.93 | 25.37 | 25.44 | 81,955 | -0.24(-0.94%) |
Nov 14, 2012 | 25.86 | 26.19 | 25.60 | 25.68 | 170,785 | -0.21(-0.83%) |
Nov 13, 2012 | 25.83 | 26.16 | 25.75 | 25.90 | 61,782 | +0.02(+0.07%) |
Nov 12, 2012 | 26.27 | 26.27 | 25.83 | 25.88 | 38,165 | -0.40(-1.53%) |
Nov 09, 2012 | 26.16 | 26.40 | 26.12 | 26.28 | 78,386 | -0.03(-0.10%) |
Nov 08, 2012 | 26.27 | 26.39 | 26.17 | 26.31 | 74,626 | -0.05(-0.20%) |
Nov 07, 2012 | 26.21 | 26.53 | 26.00 | 26.36 | 85,347 | -0.04(-0.14%) |
Nov 06, 2012 | 26.14 | 26.65 | 26.13 | 26.40 | 162,753 | +0.03(+0.10%) |
Nov 05, 2012 | 26.06 | 26.41 | 25.84 | 26.37 | 75,923 | +0.28(+1.06%) |
Nov 02, 2012 | 25.95 | 26.21 | 25.60 | 26.09 | 315,963 | +0.14(+0.55%) |
Nov 01, 2012 | 25.71 | 26.01 | 25.67 | 25.95 | 91,374 | +0.18(+0.69%) |
Oct 31, 2012 | 25.47 | 26.09 | 25.34 | 25.77 | 123,440 | -0.04(-0.17%) |
Oct 26, 2012 | 26.16 | 25.82 | 25.82 | 25.82 | 43,905 | -0.45(-1.70%) |
Oct 25, 2012 | 26.02 | 27.61 | 25.84 | 26.26 | 63,443 | +0.36(+1.37%) |
Oct 24, 2012 | 26.03 | 26.04 | 25.85 | 25.91 | 32,032 | -0.10(-0.38%) |
Oct 23, 2012 | 25.81 | 26.01 | 25.81 | 26.00 | 25,744 | +0.12(+0.48%) |
Oct 19, 2012 | 26.25 | 26.25 | 25.76 | 25.88 | 70,858 | -0.41(-1.56%) |
Oct 18, 2012 | 26.56 | 26.56 | 26.16 | 26.29 | 38,898 | -0.37(-1.37%) |
Oct 17, 2012 | 27.00 | 27.04 | 26.45 | 26.65 | 39,197 | -0.40(-1.48%) |
Oct 16, 2012 | 27.06 | 27.40 | 26.98 | 27.06 | 62,867 | +0.05(+0.20%) |
Oct 15, 2012 | 26.83 | 27.09 | 26.83 | 27.00 | 27,369 | +0.16(+0.60%) |
Oct 12, 2012 | 26.89 | 26.99 | 26.76 | 26.84 | 20,295 | -0.06(-0.23%) |
Oct 11, 2012 | 26.99 | 27.16 | 26.90 | 26.90 | 23,735 | +0.02(+0.07%) |
Oct 10, 2012 | 26.88 | 27.14 | 26.77 | 26.89 | 36,332 | -0.04(-0.13%) |
Oct 09, 2012 | 26.81 | 27.09 | 26.75 | 26.92 | 56,141 | +0.06(+0.23%) |
Oct 08, 2012 | 26.69 | 26.97 | 26.58 | 26.86 | 19,212 | +0.11(+0.40%) |
Oct 05, 2012 | 26.53 | 26.96 | 26.47 | 26.75 | 101,596 | +0.23(+0.87%) |
Oct 04, 2012 | 26.46 | 26.54 | 26.16 | 26.52 | 36,945 | +0.07(+0.27%) |
Oct 03, 2012 | 26.22 | 26.64 | 25.98 | 26.45 | 35,585 | +0.18(+0.68%) |
Oct 02, 2012 | 25.83 | 26.27 | 25.76 | 26.27 | 51,789 | +0.46(+1.79%) |