Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.39 | 25.99 | 24.95 | 25.97 | 102,456 | +0.64(+2.52%) |
Dec 28, 2012 | 25.61 | 25.61 | 25.07 | 25.33 | 71,332 | -0.37(-1.43%) |
Dec 27, 2012 | 25.63 | 25.92 | 25.08 | 25.70 | 63,832 | +0.02(+0.10%) |
Dec 26, 2012 | 25.57 | 25.92 | 25.39 | 25.67 | 72,270 | +0.19(+0.74%) |
Dec 24, 2012 | 26.45 | 26.46 | 25.33 | 25.48 | 98,870 | -0.92(-3.47%) |
Dec 21, 2012 | 26.00 | 26.52 | 25.07 | 26.40 | 388,788 | -0.71(-2.63%) |
Dec 20, 2012 | 29.47 | 29.47 | 26.33 | 27.11 | 663,164 | -2.37(-8.03%) |
Dec 19, 2012 | 28.45 | 29.75 | 28.28 | 29.48 | 341,748 | +1.34(+4.77%) |
Dec 18, 2012 | 26.70 | 28.76 | 26.70 | 28.14 | 568,456 | +1.75(+6.64%) |
Dec 17, 2012 | 26.06 | 26.59 | 26.05 | 26.38 | 92,012 | +0.59(+2.29%) |
Dec 14, 2012 | 25.42 | 26.11 | 25.39 | 25.80 | 46,722 | +0.44(+1.74%) |
Dec 13, 2012 | 25.82 | 26.17 | 25.15 | 25.35 | 39,413 | -0.55(-2.13%) |
Dec 12, 2012 | 26.27 | 26.33 | 25.82 | 25.91 | 68,359 | -0.23(-0.87%) |
Dec 11, 2012 | 25.91 | 26.33 | 25.63 | 26.13 | 84,784 | +0.28(+1.07%) |
Dec 10, 2012 | 25.22 | 25.86 | 25.13 | 25.86 | 73,531 | +0.76(+3.04%) |
Dec 07, 2012 | 25.60 | 25.60 | 24.83 | 25.09 | 50,250 | -0.28(-1.12%) |
Dec 06, 2012 | 25.18 | 25.43 | 24.81 | 25.38 | 56,277 | +0.10(+0.39%) |
Dec 05, 2012 | 25.64 | 25.85 | 25.01 | 25.28 | 68,646 | -0.20(-0.77%) |
Dec 04, 2012 | 24.66 | 25.77 | 24.37 | 25.47 | 155,469 | +0.51(+2.05%) |
Nov 30, 2012 | 24.95 | 25.09 | 24.61 | 24.96 | 82,453 | +0.04(+0.16%) |
Nov 29, 2012 | 25.08 | 25.15 | 24.41 | 24.92 | 83,512 | -0.07(-0.26%) |
Nov 28, 2012 | 23.52 | 25.12 | 23.20 | 24.99 | 202,775 | +1.40(+5.92%) |
Nov 27, 2012 | 23.78 | 23.96 | 23.50 | 23.59 | 56,920 | -0.19(-0.82%) |
Nov 26, 2012 | 23.83 | 24.15 | 23.60 | 23.79 | 43,943 | -0.11(-0.48%) |
Nov 23, 2012 | 23.90 | 24.00 | 23.73 | 23.90 | 39,775 | +0.18(+0.75%) |
Nov 21, 2012 | 23.46 | 24.00 | 23.42 | 23.72 | 50,017 | +0.32(+1.39%) |
Nov 20, 2012 | 23.17 | 23.78 | 21.94 | 23.40 | 75,592 | -0.24(-1.03%) |
Nov 19, 2012 | 23.69 | 24.28 | 23.19 | 23.64 | 77,231 | +0.34(+1.46%) |
Nov 16, 2012 | 23.25 | 23.54 | 22.99 | 23.30 | 58,433 | +0.02(+0.10%) |
Nov 15, 2012 | 23.90 | 24.35 | 23.06 | 23.27 | 191,943 | -0.70(-2.91%) |
Nov 14, 2012 | 25.26 | 25.30 | 23.70 | 23.97 | 519,162 | -1.34(-5.30%) |
Nov 13, 2012 | 21.70 | 25.59 | 21.58 | 25.31 | 518,735 | +3.80(+17.67%) |
Nov 12, 2012 | 22.05 | 22.05 | 21.45 | 21.51 | 32,965 | -0.41(-1.89%) |
Nov 09, 2012 | 21.89 | 22.14 | 21.70 | 21.93 | 61,154 | -0.01(-0.04%) |
Nov 08, 2012 | 22.29 | 22.29 | 21.77 | 21.93 | 63,519 | -0.37(-1.68%) |
Nov 07, 2012 | 23.18 | 23.19 | 22.08 | 22.31 | 93,070 | -1.22(-5.18%) |
Nov 06, 2012 | 23.16 | 23.77 | 23.00 | 23.53 | 75,234 | +0.37(+1.61%) |
Nov 05, 2012 | 23.27 | 23.83 | 22.80 | 23.15 | 113,354 | -0.15(-0.66%) |
Nov 02, 2012 | 24.13 | 24.48 | 23.31 | 23.31 | 96,624 | -0.80(-3.34%) |
Nov 01, 2012 | 23.96 | 24.16 | 22.73 | 24.11 | 104,125 | +0.24(+1.02%) |
Oct 31, 2012 | 24.12 | 24.21 | 23.25 | 23.87 | 81,451 | -0.02(-0.07%) |
Oct 26, 2012 | 23.88 | 23.88 | 23.88 | 0 | +0.65(+2.80%) | |
Oct 25, 2012 | 23.64 | 24.43 | 21.00 | 23.23 | 382,304 | -1.19(-4.86%) |
Oct 24, 2012 | 25.39 | 25.39 | 23.67 | 24.42 | 113,635 | -0.89(-3.53%) |
Oct 23, 2012 | 25.13 | 25.31 | 24.26 | 25.31 | 95,833 | +0.81(+3.32%) |
Oct 19, 2012 | 24.84 | 24.92 | 24.05 | 24.50 | 83,597 | -0.57(-2.27%) |
Oct 18, 2012 | 24.96 | 25.39 | 24.80 | 25.07 | 80,033 | +0.00(+0.00%) |
Oct 17, 2012 | 24.35 | 25.52 | 24.18 | 25.07 | 64,310 | +0.76(+3.14%) |
Oct 16, 2012 | 23.68 | 24.45 | 23.64 | 24.31 | 81,280 | +0.85(+3.64%) |
Oct 15, 2012 | 22.98 | 23.46 | 22.82 | 23.45 | 48,151 | +0.51(+2.23%) |
Oct 12, 2012 | 23.24 | 23.43 | 22.75 | 22.94 | 29,114 | -0.24(-1.05%) |
Oct 11, 2012 | 23.48 | 23.70 | 23.13 | 23.18 | 35,459 | -0.03(-0.14%) |
Oct 10, 2012 | 23.31 | 23.51 | 22.98 | 23.22 | 119,338 | -0.02(-0.07%) |
Oct 09, 2012 | 23.23 | 23.45 | 23.23 | 23.23 | 70,937 | -0.02(-0.07%) |
Oct 08, 2012 | 23.23 | 23.48 | 23.23 | 23.25 | 35,374 | -0.07(-0.31%) |
Oct 05, 2012 | 23.23 | 23.56 | 23.09 | 23.32 | 21,619 | +0.20(+0.84%) |
Oct 04, 2012 | 23.48 | 23.48 | 22.91 | 23.13 | 61,167 | -0.20(-0.84%) |
Oct 03, 2012 | 23.42 | 23.64 | 23.04 | 23.32 | 41,315 | -0.10(-0.42%) |
Oct 02, 2012 | 23.28 | 23.44 | 22.75 | 23.42 | 55,473 | +0.32(+1.41%) |