Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.30 | 26.76 | 25.21 | 26.45 | 294,980 | +1.12(+4.42%) |
Dec 28, 2012 | 24.96 | 25.72 | 24.75 | 25.33 | 186,008 | +0.17(+0.68%) |
Dec 27, 2012 | 25.36 | 25.59 | 24.08 | 25.16 | 380,983 | -0.14(-0.55%) |
Dec 26, 2012 | 25.73 | 25.76 | 24.96 | 25.30 | 283,430 | -0.44(-1.71%) |
Dec 24, 2012 | 25.52 | 25.97 | 24.80 | 25.74 | 257,144 | +0.08(+0.31%) |
Dec 21, 2012 | 24.91 | 25.73 | 24.60 | 25.66 | 3,577,837 | +0.01(+0.04%) |
Dec 20, 2012 | 25.36 | 25.67 | 25.15 | 25.65 | 288,928 | +0.20(+0.79%) |
Dec 19, 2012 | 25.60 | 25.67 | 25.00 | 25.45 | 397,420 | +0.00(+0.00%) |
Dec 18, 2012 | 24.77 | 25.80 | 24.55 | 25.45 | 814,019 | +0.98(+4.00%) |
Dec 17, 2012 | 23.17 | 24.50 | 23.07 | 24.47 | 549,401 | +1.39(+6.02%) |
Dec 14, 2012 | 22.72 | 23.14 | 22.60 | 23.08 | 265,902 | +0.32(+1.41%) |
Dec 13, 2012 | 22.54 | 22.96 | 22.37 | 22.76 | 241,709 | +0.25(+1.11%) |
Dec 12, 2012 | 22.31 | 22.71 | 21.91 | 22.51 | 212,341 | +0.38(+1.72%) |
Dec 11, 2012 | 21.95 | 22.37 | 21.71 | 22.13 | 180,426 | +0.43(+1.98%) |
Dec 10, 2012 | 21.30 | 21.71 | 21.08 | 21.70 | 208,046 | +0.60(+2.84%) |
Dec 07, 2012 | 21.50 | 21.71 | 20.47 | 21.10 | 209,800 | -0.13(-0.61%) |
Dec 06, 2012 | 21.04 | 21.34 | 20.55 | 21.23 | 251,122 | +0.13(+0.62%) |
Dec 05, 2012 | 22.93 | 22.93 | 20.96 | 21.10 | 423,750 | -1.81(-7.90%) |
Dec 04, 2012 | 22.79 | 22.93 | 22.03 | 22.91 | 341,557 | +0.90(+4.09%) |
Nov 30, 2012 | 22.50 | 22.50 | 21.62 | 22.01 | 315,714 | -0.43(-1.92%) |
Nov 29, 2012 | 22.60 | 22.95 | 22.29 | 22.44 | 224,840 | +0.08(+0.36%) |
Nov 28, 2012 | 22.27 | 22.48 | 21.51 | 22.36 | 230,681 | +0.00(+0.00%) |
Nov 27, 2012 | 21.86 | 22.86 | 21.80 | 22.36 | 390,697 | +0.47(+2.15%) |
Nov 26, 2012 | 21.50 | 22.11 | 21.35 | 21.89 | 554,863 | +0.39(+1.81%) |
Nov 23, 2012 | 21.52 | 21.87 | 21.23 | 21.50 | 93,831 | +0.07(+0.33%) |
Nov 21, 2012 | 21.86 | 22.06 | 21.28 | 21.43 | 238,430 | -0.23(-1.06%) |
Nov 20, 2012 | 21.63 | 22.21 | 21.49 | 21.66 | 386,964 | +0.10(+0.46%) |
Nov 19, 2012 | 21.84 | 22.40 | 21.18 | 21.56 | 258,586 | +0.18(+0.84%) |
Nov 16, 2012 | 20.09 | 21.49 | 19.86 | 21.38 | 377,105 | +1.34(+6.69%) |
Nov 15, 2012 | 19.57 | 20.25 | 19.18 | 20.04 | 584,854 | +0.31(+1.57%) |
Nov 14, 2012 | 20.86 | 21.00 | 19.66 | 19.73 | 255,303 | -1.06(-5.10%) |
Nov 13, 2012 | 20.41 | 21.25 | 20.20 | 20.79 | 176,607 | +0.02(+0.10%) |
Nov 12, 2012 | 22.56 | 22.63 | 20.62 | 20.77 | 263,137 | -1.60(-7.15%) |
Nov 09, 2012 | 22.50 | 23.00 | 21.85 | 22.37 | 158,771 | -0.28(-1.24%) |
Nov 08, 2012 | 22.28 | 22.78 | 21.95 | 22.65 | 197,979 | +0.47(+2.12%) |
Nov 07, 2012 | 22.37 | 22.80 | 21.70 | 22.18 | 595,091 | -0.42(-1.86%) |
Nov 06, 2012 | 22.82 | 23.00 | 22.50 | 22.60 | 238,794 | +0.00(+0.00%) |
Nov 05, 2012 | 22.23 | 23.28 | 22.23 | 22.60 | 352,452 | +0.61(+2.77%) |
Nov 02, 2012 | 23.28 | 23.43 | 21.93 | 21.99 | 352,372 | -1.09(-4.72%) |
Nov 01, 2012 | 22.57 | 23.13 | 22.09 | 23.08 | 356,806 | +0.83(+3.73%) |
Oct 31, 2012 | 22.50 | 22.82 | 22.08 | 22.25 | 227,216 | +0.01(+0.04%) |
Oct 26, 2012 | 22.81 | 22.24 | 22.24 | 22.24 | 492,600 | -1.51(-6.36%) |
Oct 25, 2012 | 23.66 | 24.13 | 23.10 | 23.75 | 640,572 | +0.52(+2.24%) |
Oct 24, 2012 | 23.70 | 23.70 | 22.71 | 23.23 | 222,351 | -0.27(-1.15%) |
Oct 23, 2012 | 23.11 | 23.64 | 22.74 | 23.50 | 220,254 | -0.01(-0.04%) |
Oct 19, 2012 | 23.34 | 23.99 | 22.97 | 23.51 | 184,571 | +0.02(+0.09%) |
Oct 18, 2012 | 23.27 | 23.70 | 23.15 | 23.49 | 249,639 | +0.15(+0.64%) |
Oct 17, 2012 | 22.57 | 23.71 | 22.53 | 23.34 | 417,597 | +1.20(+5.42%) |
Oct 16, 2012 | 22.65 | 22.90 | 22.00 | 22.14 | 215,951 | -0.17(-0.76%) |
Oct 15, 2012 | 21.68 | 22.40 | 21.33 | 22.31 | 110,736 | +0.80(+3.72%) |
Oct 12, 2012 | 21.81 | 21.83 | 21.14 | 21.51 | 278,620 | -0.22(-1.01%) |
Oct 11, 2012 | 22.09 | 22.38 | 21.62 | 21.73 | 194,162 | +0.03(+0.14%) |
Oct 10, 2012 | 21.69 | 22.08 | 21.61 | 21.70 | 93,919 | +0.06(+0.28%) |
Oct 09, 2012 | 22.00 | 22.08 | 21.57 | 21.64 | 322,015 | -0.35(-1.59%) |
Oct 08, 2012 | 21.90 | 22.18 | 21.63 | 21.99 | 248,182 | -0.15(-0.68%) |
Oct 05, 2012 | 22.14 | 22.62 | 22.00 | 22.14 | 193,866 | +0.24(+1.10%) |
Oct 04, 2012 | 21.37 | 21.91 | 21.11 | 21.90 | 197,434 | +0.71(+3.35%) |
Oct 03, 2012 | 19.88 | 21.23 | 19.82 | 21.19 | 292,582 | +1.32(+6.64%) |
Oct 02, 2012 | 19.63 | 19.88 | 19.27 | 19.87 | 232,294 | +0.40(+2.05%) |