Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.07 | 24.55 | 24.06 | 24.53 | 255,754 | +0.38(+1.57%) |
Dec 28, 2012 | 24.22 | 24.29 | 24.07 | 24.15 | 146,930 | -0.30(-1.23%) |
Dec 27, 2012 | 24.54 | 24.54 | 24.21 | 24.45 | 185,141 | +0.06(+0.23%) |
Dec 26, 2012 | 24.51 | 24.65 | 24.36 | 24.40 | 206,174 | -0.08(-0.34%) |
Dec 24, 2012 | 24.63 | 24.63 | 24.44 | 24.48 | 56,259 | -0.15(-0.60%) |
Dec 21, 2012 | 24.49 | 24.71 | 24.41 | 24.63 | 305,248 | -0.21(-0.83%) |
Dec 20, 2012 | 24.72 | 24.85 | 24.65 | 24.83 | 2,485,398 | +0.10(+0.39%) |
Dec 19, 2012 | 24.86 | 24.95 | 24.73 | 24.73 | 171,505 | -0.09(-0.36%) |
Dec 18, 2012 | 24.49 | 24.87 | 24.46 | 24.82 | 174,564 | +0.32(+1.31%) |
Dec 17, 2012 | 24.35 | 24.51 | 24.31 | 24.50 | 149,663 | +0.11(+0.47%) |
Dec 14, 2012 | 24.36 | 24.43 | 24.28 | 24.39 | 155,438 | +0.01(+0.05%) |
Dec 13, 2012 | 24.57 | 24.57 | 24.31 | 24.38 | 227,661 | -0.16(-0.67%) |
Dec 12, 2012 | 24.55 | 24.77 | 24.50 | 24.54 | 194,634 | +0.08(+0.31%) |
Dec 11, 2012 | 24.38 | 24.53 | 24.37 | 24.47 | 138,247 | +0.11(+0.47%) |
Dec 10, 2012 | 24.33 | 24.41 | 24.27 | 24.35 | 68,972 | +0.04(+0.18%) |
Dec 07, 2012 | 24.20 | 24.31 | 24.17 | 24.31 | 117,093 | +0.08(+0.34%) |
Dec 06, 2012 | 24.15 | 24.23 | 24.07 | 24.22 | 90,968 | +0.01(+0.05%) |
Dec 05, 2012 | 24.05 | 24.32 | 24.02 | 24.21 | 91,088 | +0.15(+0.61%) |
Dec 04, 2012 | 24.07 | 24.21 | 24.05 | 24.07 | 90,655 | -0.15(-0.63%) |
Nov 30, 2012 | 24.22 | 24.32 | 24.13 | 24.22 | 148,115 | -0.01(-0.05%) |
Nov 29, 2012 | 24.27 | 24.36 | 23.68 | 24.23 | 101,236 | +0.03(+0.13%) |
Nov 28, 2012 | 23.77 | 24.20 | 23.67 | 24.20 | 264,067 | +0.29(+1.19%) |
Nov 27, 2012 | 24.14 | 24.17 | 23.90 | 23.91 | 88,524 | -0.23(-0.97%) |
Nov 26, 2012 | 24.09 | 24.17 | 24.02 | 24.15 | 212,456 | -0.20(-0.81%) |
Nov 23, 2012 | 24.15 | 24.35 | 24.09 | 24.34 | 47,901 | +0.37(+1.56%) |
Nov 21, 2012 | 23.94 | 24.02 | 23.88 | 23.97 | 62,702 | +0.04(+0.19%) |
Nov 20, 2012 | 23.84 | 23.95 | 23.76 | 23.93 | 149,523 | -0.02(-0.08%) |
Nov 19, 2012 | 23.67 | 23.98 | 23.67 | 23.95 | 116,384 | +0.58(+2.47%) |
Nov 16, 2012 | 23.31 | 23.45 | 23.09 | 23.37 | 310,177 | -0.01(-0.05%) |
Nov 15, 2012 | 23.38 | 23.55 | 23.27 | 23.38 | 191,376 | +0.02(+0.08%) |
Nov 14, 2012 | 23.76 | 23.76 | 23.32 | 23.36 | 136,939 | -0.30(-1.28%) |
Nov 13, 2012 | 23.63 | 23.95 | 23.60 | 23.67 | 109,159 | -0.15(-0.64%) |
Nov 12, 2012 | 23.88 | 23.89 | 23.75 | 23.82 | 95,482 | -0.01(-0.05%) |
Nov 09, 2012 | 23.66 | 24.04 | 23.62 | 23.83 | 127,704 | +0.06(+0.24%) |
Nov 08, 2012 | 24.15 | 24.21 | 23.77 | 23.77 | 544,014 | -0.38(-1.57%) |
Nov 07, 2012 | 24.42 | 24.48 | 24.02 | 24.15 | 304,471 | -0.60(-2.41%) |
Nov 06, 2012 | 24.55 | 24.84 | 24.47 | 24.75 | 90,826 | +0.28(+1.14%) |
Nov 05, 2012 | 24.35 | 24.54 | 24.25 | 24.47 | 195,741 | +0.02(+0.08%) |
Nov 02, 2012 | 24.79 | 24.89 | 24.38 | 24.45 | 173,246 | -0.32(-1.30%) |
Nov 01, 2012 | 24.53 | 24.81 | 24.53 | 24.78 | 225,948 | +0.12(+0.49%) |
Oct 31, 2012 | 24.62 | 24.76 | 24.46 | 24.66 | 425,520 | +0.00(+0.00%) |
Oct 26, 2012 | 24.59 | 24.66 | 24.66 | 24.66 | 75,297 | +0.04(+0.18%) |
Oct 25, 2012 | 24.66 | 24.71 | 24.40 | 24.61 | 783,620 | +0.12(+0.49%) |
Oct 24, 2012 | 24.64 | 24.74 | 24.45 | 24.49 | 56,654 | -0.07(-0.28%) |
Oct 23, 2012 | 24.76 | 24.76 | 24.43 | 24.56 | 198,763 | -0.63(-2.51%) |
Oct 19, 2012 | 25.52 | 25.55 | 25.12 | 25.19 | 199,542 | -0.37(-1.46%) |
Oct 18, 2012 | 25.46 | 25.64 | 25.46 | 25.57 | 255,320 | -0.03(-0.12%) |
Oct 17, 2012 | 25.39 | 25.66 | 25.36 | 25.60 | 108,051 | +0.35(+1.38%) |
Oct 16, 2012 | 25.07 | 25.28 | 25.07 | 25.25 | 198,670 | +0.30(+1.22%) |
Oct 15, 2012 | 24.86 | 24.96 | 24.64 | 24.95 | 146,805 | +0.12(+0.48%) |
Oct 12, 2012 | 24.93 | 24.95 | 24.68 | 24.83 | 66,891 | -0.11(-0.46%) |
Oct 11, 2012 | 24.97 | 25.11 | 24.90 | 24.94 | 68,895 | +0.21(+0.85%) |
Oct 10, 2012 | 24.91 | 24.95 | 24.67 | 24.73 | 179,578 | -0.25(-0.99%) |
Oct 09, 2012 | 25.09 | 25.22 | 24.97 | 24.98 | 254,176 | -0.10(-0.40%) |
Oct 08, 2012 | 24.95 | 25.11 | 24.95 | 25.08 | 76,342 | -0.03(-0.10%) |
Oct 05, 2012 | 25.24 | 25.31 | 25.01 | 25.11 | 122,792 | -0.01(-0.05%) |
Oct 04, 2012 | 25.03 | 25.19 | 24.98 | 25.12 | 86,767 | +0.21(+0.84%) |
Oct 03, 2012 | 25.12 | 25.12 | 24.81 | 24.91 | 154,595 | -0.25(-0.98%) |
Oct 02, 2012 | 25.24 | 25.24 | 25.05 | 25.16 | 75,927 | +0.09(+0.38%) |