Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.87 | 26.48 | 25.66 | 26.39 | 115,886 | +0.60(+2.33%) |
Dec 28, 2012 | 25.78 | 26.06 | 25.67 | 25.79 | 153,793 | -0.21(-0.81%) |
Dec 27, 2012 | 25.84 | 26.06 | 25.22 | 26.00 | 198,206 | +0.12(+0.46%) |
Dec 26, 2012 | 25.95 | 26.15 | 25.63 | 25.88 | 125,026 | -0.13(-0.50%) |
Dec 24, 2012 | 25.55 | 26.05 | 25.36 | 26.01 | 57,298 | +0.21(+0.81%) |
Dec 21, 2012 | 25.50 | 25.83 | 24.62 | 25.80 | 472,423 | +0.02(+0.08%) |
Dec 20, 2012 | 25.22 | 25.96 | 25.12 | 25.78 | 194,022 | +0.51(+2.02%) |
Dec 19, 2012 | 25.08 | 25.33 | 24.83 | 25.27 | 345,139 | +0.11(+0.44%) |
Dec 18, 2012 | 25.79 | 25.86 | 24.99 | 25.16 | 250,621 | -0.59(-2.29%) |
Dec 17, 2012 | 25.70 | 25.92 | 25.37 | 25.75 | 395,505 | +0.13(+0.51%) |
Dec 14, 2012 | 25.62 | 26.09 | 25.53 | 25.62 | 150,398 | -0.16(-0.62%) |
Dec 13, 2012 | 25.52 | 25.89 | 25.24 | 25.78 | 366,640 | +0.24(+0.94%) |
Dec 12, 2012 | 25.51 | 25.85 | 25.34 | 25.54 | 237,250 | +0.10(+0.39%) |
Dec 11, 2012 | 24.39 | 25.60 | 23.97 | 25.44 | 831,582 | +1.29(+5.34%) |
Dec 10, 2012 | 23.10 | 24.16 | 22.72 | 24.15 | 806,388 | +1.05(+4.55%) |
Dec 07, 2012 | 23.48 | 23.48 | 22.91 | 23.10 | 1,305,944 | -0.45(-1.91%) |
Dec 06, 2012 | 24.24 | 24.73 | 23.01 | 23.55 | 851,226 | -1.57(-6.25%) |
Dec 05, 2012 | 25.00 | 25.59 | 24.85 | 25.12 | 314,366 | +0.09(+0.36%) |
Dec 04, 2012 | 23.96 | 25.06 | 23.74 | 25.03 | 217,422 | +0.52(+2.12%) |
Nov 30, 2012 | 24.70 | 24.70 | 24.37 | 24.51 | 156,307 | -0.37(-1.49%) |
Nov 29, 2012 | 24.32 | 25.14 | 24.15 | 24.88 | 126,703 | +0.82(+3.41%) |
Nov 28, 2012 | 23.54 | 24.10 | 23.33 | 24.06 | 100,701 | +0.29(+1.23%) |
Nov 27, 2012 | 23.90 | 24.05 | 23.60 | 23.77 | 82,703 | -0.23(-0.97%) |
Nov 26, 2012 | 23.80 | 24.00 | 23.60 | 24.00 | 106,963 | +0.02(+0.08%) |
Nov 23, 2012 | 23.52 | 23.98 | 23.32 | 23.98 | 30,932 | +0.60(+2.57%) |
Nov 21, 2012 | 23.79 | 23.94 | 23.23 | 23.38 | 35,085 | -0.40(-1.68%) |
Nov 20, 2012 | 23.71 | 23.82 | 23.40 | 23.78 | 61,638 | -0.07(-0.29%) |
Nov 19, 2012 | 23.50 | 23.87 | 23.16 | 23.85 | 165,948 | +0.40(+1.71%) |
Nov 16, 2012 | 23.64 | 23.96 | 23.15 | 23.45 | 150,255 | -0.29(-1.22%) |
Nov 15, 2012 | 23.82 | 24.05 | 23.23 | 23.74 | 84,851 | -0.12(-0.50%) |
Nov 14, 2012 | 24.09 | 24.52 | 23.72 | 23.86 | 117,794 | -0.17(-0.71%) |
Nov 13, 2012 | 24.24 | 24.99 | 24.01 | 24.03 | 169,870 | -0.67(-2.71%) |
Nov 12, 2012 | 25.00 | 25.00 | 24.51 | 24.70 | 195,686 | -0.33(-1.32%) |
Nov 09, 2012 | 24.48 | 25.30 | 24.18 | 25.03 | 321,219 | +0.46(+1.87%) |
Nov 08, 2012 | 26.53 | 27.06 | 24.54 | 24.57 | 632,456 | +1.89(+8.33%) |
Nov 07, 2012 | 22.97 | 23.20 | 22.35 | 22.68 | 137,660 | -0.67(-2.87%) |
Nov 06, 2012 | 23.11 | 23.64 | 22.96 | 23.35 | 48,361 | +0.44(+1.92%) |
Nov 05, 2012 | 22.89 | 23.26 | 22.17 | 22.91 | 104,930 | +0.09(+0.39%) |
Nov 02, 2012 | 23.85 | 24.01 | 22.78 | 22.82 | 107,336 | -1.00(-4.20%) |
Nov 01, 2012 | 23.44 | 23.99 | 23.30 | 23.82 | 96,746 | +0.42(+1.79%) |
Oct 31, 2012 | 23.06 | 23.44 | 22.34 | 23.40 | 86,992 | +0.29(+1.25%) |
Oct 26, 2012 | 23.38 | 23.11 | 23.11 | 23.11 | 69,400 | -0.31(-1.32%) |
Oct 25, 2012 | 23.47 | 23.55 | 23.25 | 23.42 | 52,928 | +0.21(+0.90%) |
Oct 24, 2012 | 24.04 | 24.20 | 23.04 | 23.21 | 82,695 | -0.66(-2.76%) |
Oct 23, 2012 | 23.77 | 24.09 | 23.35 | 23.87 | 56,963 | +0.34(+1.44%) |
Oct 19, 2012 | 24.14 | 24.30 | 23.37 | 23.53 | 108,174 | -0.87(-3.57%) |
Oct 18, 2012 | 25.02 | 25.02 | 24.31 | 24.40 | 58,106 | -0.63(-2.52%) |
Oct 17, 2012 | 25.01 | 25.24 | 24.75 | 25.03 | 84,177 | +0.00(+0.00%) |
Oct 16, 2012 | 24.86 | 25.19 | 24.66 | 25.03 | 65,673 | +0.35(+1.42%) |
Oct 15, 2012 | 24.35 | 24.78 | 24.24 | 24.68 | 66,167 | +0.49(+2.03%) |
Oct 12, 2012 | 24.78 | 25.00 | 23.96 | 24.19 | 101,546 | -0.65(-2.62%) |
Oct 11, 2012 | 25.47 | 25.61 | 24.77 | 24.84 | 92,246 | -0.46(-1.82%) |
Oct 10, 2012 | 24.42 | 25.34 | 24.37 | 25.30 | 255,174 | +0.91(+3.73%) |
Oct 09, 2012 | 24.77 | 24.77 | 23.91 | 24.39 | 78,420 | -0.42(-1.69%) |
Oct 08, 2012 | 24.68 | 24.94 | 24.60 | 24.81 | 76,969 | -0.07(-0.28%) |
Oct 05, 2012 | 25.36 | 25.75 | 24.71 | 24.88 | 130,837 | -0.44(-1.74%) |
Oct 04, 2012 | 25.25 | 25.46 | 24.55 | 25.32 | 184,956 | -0.22(-0.86%) |
Oct 03, 2012 | 25.35 | 25.72 | 25.17 | 25.54 | 124,971 | +0.21(+0.83%) |
Oct 02, 2012 | 25.06 | 25.46 | 24.93 | 25.33 | 165,344 | +0.45(+1.81%) |