Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.69 | 27.34 | 26.44 | 27.25 | 141,170 | +0.46(+1.72%) |
Dec 28, 2012 | 26.21 | 27.15 | 26.10 | 26.78 | 154,068 | +0.37(+1.40%) |
Dec 27, 2012 | 25.92 | 26.52 | 25.77 | 26.42 | 150,321 | +0.50(+1.93%) |
Dec 26, 2012 | 26.50 | 26.63 | 25.82 | 25.92 | 92,186 | -0.48(-1.81%) |
Dec 24, 2012 | 26.14 | 26.39 | 25.85 | 26.39 | 43,215 | +0.08(+0.32%) |
Dec 21, 2012 | 26.05 | 26.39 | 25.95 | 26.31 | 416,482 | -0.43(-1.61%) |
Dec 20, 2012 | 26.37 | 26.87 | 26.13 | 26.74 | 191,431 | +0.40(+1.52%) |
Dec 19, 2012 | 26.06 | 26.72 | 25.96 | 26.34 | 175,459 | +0.28(+1.06%) |
Dec 18, 2012 | 26.00 | 26.13 | 25.67 | 26.06 | 159,458 | +0.17(+0.65%) |
Dec 17, 2012 | 25.28 | 26.03 | 25.14 | 25.89 | 174,452 | +0.75(+3.00%) |
Dec 14, 2012 | 25.02 | 25.42 | 24.91 | 25.14 | 160,737 | -0.02(-0.06%) |
Dec 13, 2012 | 25.64 | 25.73 | 25.05 | 25.15 | 179,219 | -0.57(-2.21%) |
Dec 12, 2012 | 25.28 | 25.77 | 25.24 | 25.72 | 320,866 | +0.64(+2.55%) |
Dec 11, 2012 | 25.70 | 25.70 | 25.02 | 25.08 | 387,995 | -0.25(-0.97%) |
Dec 10, 2012 | 25.38 | 25.72 | 25.10 | 25.33 | 326,367 | -0.05(-0.18%) |
Dec 07, 2012 | 25.85 | 25.85 | 25.34 | 25.38 | 229,507 | -0.26(-1.02%) |
Dec 06, 2012 | 25.52 | 25.77 | 25.45 | 25.64 | 275,668 | -0.13(-0.51%) |
Dec 05, 2012 | 25.72 | 25.96 | 25.44 | 25.77 | 131,830 | +0.21(+0.81%) |
Dec 04, 2012 | 25.30 | 25.80 | 24.83 | 25.56 | 414,293 | -0.15(-0.60%) |
Nov 30, 2012 | 26.25 | 26.25 | 25.65 | 25.72 | 204,765 | -0.42(-1.59%) |
Nov 29, 2012 | 26.18 | 26.36 | 25.45 | 26.13 | 209,336 | +0.21(+0.80%) |
Nov 28, 2012 | 25.56 | 26.06 | 25.12 | 25.92 | 207,347 | +0.15(+0.60%) |
Nov 27, 2012 | 25.91 | 26.28 | 25.52 | 25.77 | 203,816 | -0.06(-0.24%) |
Nov 26, 2012 | 24.84 | 25.85 | 24.84 | 25.83 | 215,524 | +0.79(+3.16%) |
Nov 23, 2012 | 24.62 | 25.04 | 24.44 | 25.04 | 159,346 | +0.59(+2.42%) |
Nov 21, 2012 | 25.72 | 25.95 | 23.45 | 24.45 | 583,414 | -1.48(-5.70%) |
Nov 20, 2012 | 25.95 | 26.15 | 25.58 | 25.92 | 160,210 | -0.15(-0.56%) |
Nov 19, 2012 | 25.81 | 26.25 | 25.52 | 26.07 | 290,448 | +0.60(+2.36%) |
Nov 16, 2012 | 25.36 | 25.61 | 24.72 | 25.47 | 194,665 | +0.05(+0.21%) |
Nov 15, 2012 | 25.34 | 25.64 | 24.58 | 25.42 | 391,296 | +0.00(+0.00%) |
Nov 14, 2012 | 29.39 | 29.51 | 25.13 | 25.42 | 516,140 | -3.92(-13.37%) |
Nov 13, 2012 | 29.13 | 29.63 | 29.13 | 29.34 | 83,666 | -0.08(-0.29%) |
Nov 12, 2012 | 29.28 | 29.92 | 29.04 | 29.42 | 118,881 | +0.25(+0.87%) |
Nov 09, 2012 | 28.48 | 30.02 | 28.48 | 29.17 | 147,713 | +0.42(+1.44%) |
Nov 08, 2012 | 29.83 | 30.00 | 28.67 | 28.75 | 218,361 | -0.71(-2.40%) |
Nov 07, 2012 | 31.23 | 31.60 | 27.89 | 29.46 | 624,104 | -2.73(-8.48%) |
Nov 06, 2012 | 31.28 | 32.40 | 31.28 | 32.19 | 103,703 | +0.90(+2.88%) |
Nov 05, 2012 | 31.60 | 31.94 | 31.08 | 31.29 | 154,667 | -0.37(-1.17%) |
Nov 02, 2012 | 32.53 | 32.63 | 31.66 | 31.66 | 119,273 | -0.59(-1.84%) |
Nov 01, 2012 | 31.02 | 32.33 | 30.88 | 32.25 | 140,168 | +1.28(+4.12%) |
Oct 31, 2012 | 31.42 | 31.53 | 30.38 | 30.98 | 131,190 | -0.42(-1.35%) |
Oct 26, 2012 | 30.30 | 31.40 | 31.40 | 31.40 | 163,930 | +1.10(+3.63%) |
Oct 25, 2012 | 31.07 | 31.17 | 30.18 | 30.30 | 140,169 | -0.32(-1.06%) |
Oct 24, 2012 | 31.42 | 31.46 | 30.54 | 30.62 | 154,546 | -0.65(-2.09%) |
Oct 23, 2012 | 31.15 | 31.35 | 30.89 | 31.28 | 150,731 | -0.08(-0.25%) |
Oct 19, 2012 | 31.62 | 31.77 | 31.03 | 31.35 | 142,295 | -0.50(-1.57%) |
Oct 18, 2012 | 31.91 | 32.27 | 31.58 | 31.85 | 154,490 | -0.09(-0.29%) |
Oct 17, 2012 | 31.85 | 32.02 | 31.47 | 31.95 | 169,405 | +0.05(+0.17%) |
Oct 16, 2012 | 31.51 | 32.15 | 31.51 | 31.89 | 152,924 | +0.56(+1.79%) |
Oct 15, 2012 | 30.69 | 31.38 | 30.08 | 31.33 | 246,281 | +0.63(+2.05%) |
Oct 12, 2012 | 33.10 | 33.13 | 30.35 | 30.70 | 484,195 | -2.68(-8.02%) |
Oct 11, 2012 | 32.82 | 33.69 | 32.48 | 33.38 | 243,331 | -0.02(-0.05%) |
Oct 10, 2012 | 33.84 | 33.84 | 32.95 | 33.39 | 171,524 | -0.35(-1.05%) |
Oct 09, 2012 | 34.38 | 34.38 | 33.74 | 33.75 | 167,044 | -0.67(-1.94%) |
Oct 08, 2012 | 33.90 | 34.57 | 33.90 | 34.42 | 121,329 | +0.32(+0.92%) |
Oct 05, 2012 | 34.15 | 34.62 | 33.88 | 34.10 | 120,799 | +0.15(+0.43%) |
Oct 04, 2012 | 33.63 | 33.98 | 33.27 | 33.95 | 156,210 | +0.48(+1.45%) |
Oct 03, 2012 | 33.73 | 33.77 | 33.36 | 33.47 | 92,309 | -0.17(-0.50%) |
Oct 02, 2012 | 33.58 | 33.90 | 33.22 | 33.64 | 182,232 | +0.16(+0.48%) |