Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.97 | 24.35 | 23.88 | 24.33 | 258,399 | +0.31(+1.30%) |
Dec 28, 2012 | 23.96 | 24.30 | 23.95 | 24.02 | 131,358 | -0.10(-0.42%) |
Dec 27, 2012 | 24.07 | 24.24 | 23.93 | 24.12 | 237,936 | -0.00(-0.02%) |
Dec 26, 2012 | 24.11 | 24.22 | 23.91 | 24.13 | 202,287 | +0.10(+0.40%) |
Dec 24, 2012 | 24.11 | 24.11 | 23.51 | 24.03 | 161,707 | -0.24(-0.98%) |
Dec 21, 2012 | 24.16 | 24.27 | 23.85 | 24.27 | 1,196,428 | -0.12(-0.49%) |
Dec 20, 2012 | 24.53 | 24.64 | 24.36 | 24.39 | 232,521 | -0.19(-0.78%) |
Dec 19, 2012 | 24.67 | 24.80 | 24.36 | 24.58 | 237,070 | -0.20(-0.82%) |
Dec 18, 2012 | 24.28 | 24.89 | 24.16 | 24.78 | 440,152 | +0.48(+1.97%) |
Dec 17, 2012 | 23.80 | 24.32 | 23.70 | 24.31 | 314,927 | +0.57(+2.40%) |
Dec 14, 2012 | 23.58 | 23.80 | 23.50 | 23.74 | 470,052 | +0.01(+0.04%) |
Dec 13, 2012 | 24.19 | 24.19 | 23.42 | 23.73 | 560,676 | -0.45(-1.86%) |
Dec 12, 2012 | 24.56 | 24.60 | 24.18 | 24.18 | 359,288 | -0.29(-1.20%) |
Dec 11, 2012 | 24.43 | 24.75 | 24.28 | 24.47 | 284,883 | +0.13(+0.53%) |
Dec 10, 2012 | 24.12 | 24.34 | 23.99 | 24.34 | 201,774 | +0.27(+1.11%) |
Dec 07, 2012 | 24.16 | 24.19 | 23.94 | 24.08 | 185,402 | +0.05(+0.19%) |
Dec 06, 2012 | 23.92 | 24.22 | 23.84 | 24.03 | 294,322 | +0.17(+0.69%) |
Dec 05, 2012 | 23.74 | 24.08 | 23.67 | 23.86 | 257,253 | +0.21(+0.89%) |
Dec 04, 2012 | 23.76 | 23.97 | 23.39 | 23.65 | 410,693 | -0.01(-0.04%) |
Nov 30, 2012 | 23.63 | 23.72 | 23.37 | 23.66 | 372,943 | +0.14(+0.59%) |
Nov 29, 2012 | 23.29 | 23.75 | 23.22 | 23.52 | 366,006 | +0.37(+1.59%) |
Nov 28, 2012 | 22.71 | 23.16 | 22.50 | 23.16 | 263,653 | +0.31(+1.37%) |
Nov 27, 2012 | 22.94 | 23.24 | 22.84 | 22.84 | 322,692 | -0.15(-0.64%) |
Nov 26, 2012 | 22.99 | 23.14 | 22.93 | 22.99 | 240,461 | -0.13(-0.56%) |
Nov 23, 2012 | 23.14 | 23.18 | 22.83 | 23.12 | 175,080 | +0.11(+0.48%) |
Nov 21, 2012 | 22.51 | 23.01 | 22.26 | 23.01 | 315,658 | +0.51(+2.29%) |
Nov 20, 2012 | 22.95 | 23.02 | 22.34 | 22.50 | 253,620 | -0.57(-2.47%) |
Nov 19, 2012 | 22.54 | 23.22 | 22.31 | 23.07 | 354,768 | +0.78(+3.50%) |
Nov 16, 2012 | 22.28 | 22.48 | 21.85 | 22.28 | 212,973 | -0.06(-0.29%) |
Nov 15, 2012 | 22.33 | 22.50 | 22.02 | 22.35 | 156,096 | -0.04(-0.16%) |
Nov 14, 2012 | 22.50 | 22.92 | 22.22 | 22.39 | 283,339 | -0.09(-0.41%) |
Nov 13, 2012 | 22.84 | 22.98 | 22.45 | 22.48 | 407,099 | -0.51(-2.24%) |
Nov 12, 2012 | 23.19 | 23.38 | 22.86 | 22.99 | 297,678 | -0.18(-0.79%) |
Nov 09, 2012 | 23.20 | 24.04 | 23.08 | 23.18 | 232,236 | -0.19(-0.83%) |
Nov 08, 2012 | 23.59 | 23.87 | 23.21 | 23.37 | 345,615 | -0.33(-1.40%) |
Nov 07, 2012 | 23.85 | 24.33 | 23.68 | 23.70 | 375,912 | -0.50(-2.05%) |
Nov 06, 2012 | 23.99 | 24.37 | 23.90 | 24.19 | 188,083 | +0.44(+1.86%) |
Nov 05, 2012 | 24.35 | 24.47 | 23.67 | 23.75 | 347,371 | -0.61(-2.49%) |
Nov 02, 2012 | 24.50 | 24.79 | 24.30 | 24.36 | 258,767 | -0.01(-0.04%) |
Nov 01, 2012 | 23.92 | 24.59 | 23.76 | 24.37 | 303,780 | +0.55(+2.31%) |
Oct 31, 2012 | 23.14 | 23.84 | 23.05 | 23.82 | 307,873 | +0.76(+3.31%) |
Oct 26, 2012 | 22.97 | 23.06 | 23.06 | 23.06 | 217,187 | +0.36(+1.58%) |
Oct 25, 2012 | 22.91 | 23.40 | 22.58 | 22.70 | 180,219 | +0.05(+0.20%) |
Oct 24, 2012 | 22.80 | 22.96 | 22.59 | 22.65 | 170,843 | -0.11(-0.48%) |
Oct 23, 2012 | 22.95 | 22.97 | 22.52 | 22.76 | 346,108 | -0.20(-0.88%) |
Oct 19, 2012 | 23.63 | 23.77 | 22.89 | 22.96 | 433,766 | -0.78(-3.29%) |
Oct 18, 2012 | 23.95 | 24.05 | 23.65 | 23.74 | 477,100 | -0.20(-0.84%) |
Oct 17, 2012 | 23.57 | 23.95 | 23.52 | 23.95 | 298,383 | +0.39(+1.68%) |
Oct 16, 2012 | 23.57 | 23.65 | 23.22 | 23.55 | 196,121 | +0.06(+0.23%) |
Oct 15, 2012 | 23.52 | 23.77 | 23.46 | 23.50 | 308,662 | -0.03(-0.12%) |
Oct 12, 2012 | 23.47 | 23.63 | 23.40 | 23.52 | 270,873 | +0.06(+0.27%) |
Oct 11, 2012 | 23.52 | 23.69 | 23.38 | 23.46 | 322,208 | +0.17(+0.75%) |
Oct 10, 2012 | 23.58 | 23.58 | 23.21 | 23.29 | 180,905 | -0.22(-0.94%) |
Oct 09, 2012 | 24.04 | 24.04 | 23.40 | 23.51 | 332,944 | -0.50(-2.07%) |
Oct 08, 2012 | 24.17 | 24.26 | 23.97 | 24.00 | 102,888 | -0.34(-1.40%) |
Oct 05, 2012 | 24.05 | 24.52 | 24.05 | 24.34 | 159,843 | +0.13(+0.53%) |
Oct 04, 2012 | 24.32 | 24.34 | 23.96 | 24.21 | 175,812 | -0.04(-0.15%) |
Oct 03, 2012 | 24.06 | 24.31 | 23.91 | 24.25 | 123,985 | +0.19(+0.80%) |
Oct 02, 2012 | 24.10 | 24.26 | 23.92 | 24.06 | 262,787 | +0.12(+0.50%) |