Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.40 | 25.14 | 24.35 | 24.86 | 337,937 | +0.47(+1.92%) |
Dec 28, 2012 | 24.32 | 24.43 | 24.04 | 24.39 | 218,272 | -0.16(-0.67%) |
Dec 27, 2012 | 24.61 | 24.62 | 24.20 | 24.56 | 188,377 | -0.09(-0.38%) |
Dec 26, 2012 | 24.63 | 24.74 | 24.52 | 24.65 | 83,107 | +0.12(+0.51%) |
Dec 24, 2012 | 24.41 | 24.63 | 24.22 | 24.53 | 102,673 | +0.05(+0.22%) |
Dec 21, 2012 | 24.26 | 24.64 | 24.23 | 24.47 | 198,228 | -0.23(-0.92%) |
Dec 20, 2012 | 24.52 | 24.71 | 24.40 | 24.70 | 164,686 | +0.24(+0.99%) |
Dec 19, 2012 | 24.46 | 24.80 | 24.32 | 24.46 | 263,256 | -0.02(-0.10%) |
Dec 18, 2012 | 24.64 | 24.64 | 24.11 | 24.48 | 439,638 | -0.03(-0.13%) |
Dec 17, 2012 | 25.03 | 25.03 | 24.45 | 24.51 | 155,570 | -0.43(-1.72%) |
Dec 14, 2012 | 24.89 | 25.06 | 24.75 | 24.94 | 205,252 | -0.03(-0.13%) |
Dec 13, 2012 | 24.99 | 25.29 | 24.85 | 24.97 | 460,394 | +0.06(+0.24%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.84 | 24.91 | 207,872 | -0.01(-0.03%) |
Dec 11, 2012 | 24.79 | 25.11 | 24.75 | 24.92 | 259,018 | +0.26(+1.04%) |
Dec 10, 2012 | 24.35 | 24.75 | 24.11 | 24.66 | 151,410 | +0.31(+1.28%) |
Dec 07, 2012 | 24.40 | 24.57 | 24.20 | 24.35 | 184,836 | +0.11(+0.45%) |
Dec 06, 2012 | 24.32 | 24.43 | 24.06 | 24.24 | 254,621 | -0.16(-0.67%) |
Dec 05, 2012 | 24.22 | 24.62 | 24.22 | 24.41 | 350,161 | +0.06(+0.26%) |
Dec 04, 2012 | 23.59 | 24.66 | 23.59 | 24.35 | 547,061 | +0.87(+3.70%) |
Nov 30, 2012 | 23.25 | 23.72 | 23.01 | 23.48 | 202,560 | +0.22(+0.93%) |
Nov 29, 2012 | 23.52 | 23.52 | 23.15 | 23.26 | 156,839 | -0.16(-0.70%) |
Nov 28, 2012 | 23.13 | 23.50 | 22.95 | 23.42 | 121,482 | +0.19(+0.80%) |
Nov 27, 2012 | 23.24 | 23.30 | 23.09 | 23.24 | 77,733 | +0.01(+0.03%) |
Nov 26, 2012 | 23.11 | 23.33 | 22.93 | 23.23 | 91,532 | +0.02(+0.10%) |
Nov 23, 2012 | 23.07 | 23.27 | 22.99 | 23.20 | 72,319 | +0.15(+0.64%) |
Nov 21, 2012 | 23.06 | 23.18 | 22.86 | 23.06 | 139,832 | +0.04(+0.17%) |
Nov 20, 2012 | 22.54 | 23.10 | 22.54 | 23.02 | 118,368 | +0.44(+1.96%) |
Nov 19, 2012 | 22.59 | 22.72 | 22.39 | 22.58 | 218,843 | +0.31(+1.39%) |
Nov 16, 2012 | 22.39 | 22.47 | 22.11 | 22.27 | 276,481 | -0.12(-0.55%) |
Nov 15, 2012 | 23.00 | 23.24 | 22.15 | 22.39 | 309,164 | -0.57(-2.50%) |
Nov 14, 2012 | 22.58 | 23.49 | 22.58 | 22.96 | 297,862 | +0.33(+1.44%) |
Nov 13, 2012 | 22.58 | 22.80 | 22.46 | 22.64 | 141,806 | -0.12(-0.51%) |
Nov 12, 2012 | 23.08 | 23.13 | 22.66 | 22.75 | 179,638 | -0.26(-1.15%) |
Nov 09, 2012 | 23.20 | 23.35 | 22.84 | 23.02 | 214,438 | -0.24(-1.03%) |
Nov 08, 2012 | 23.35 | 23.68 | 23.19 | 23.26 | 376,452 | -0.11(-0.47%) |
Nov 07, 2012 | 23.69 | 23.95 | 23.31 | 23.37 | 425,826 | -0.59(-2.46%) |
Nov 06, 2012 | 23.73 | 24.08 | 23.72 | 23.96 | 169,210 | +0.17(+0.72%) |
Nov 05, 2012 | 23.99 | 24.05 | 23.78 | 23.79 | 156,927 | -0.20(-0.84%) |
Nov 02, 2012 | 23.75 | 24.06 | 23.60 | 23.99 | 281,431 | +0.25(+1.05%) |
Nov 01, 2012 | 23.13 | 23.83 | 23.13 | 23.74 | 160,433 | +0.45(+1.93%) |
Oct 31, 2012 | 23.01 | 23.72 | 23.01 | 23.29 | 530,318 | +0.54(+2.35%) |
Oct 26, 2012 | 22.52 | 22.75 | 22.75 | 22.75 | 619,835 | +0.20(+0.90%) |
Oct 25, 2012 | 22.35 | 22.75 | 21.99 | 22.55 | 797,831 | +0.52(+2.36%) |
Oct 24, 2012 | 22.29 | 22.29 | 21.96 | 22.03 | 377,564 | -0.09(-0.39%) |
Oct 23, 2012 | 22.06 | 22.16 | 21.89 | 22.12 | 219,693 | -0.46(-2.03%) |
Oct 19, 2012 | 22.93 | 22.94 | 22.47 | 22.58 | 267,475 | -0.44(-1.92%) |
Oct 18, 2012 | 22.93 | 23.23 | 22.85 | 23.02 | 228,251 | -0.03(-0.13%) |
Oct 17, 2012 | 22.87 | 23.10 | 22.79 | 23.05 | 252,380 | +0.21(+0.92%) |
Oct 16, 2012 | 22.89 | 23.04 | 22.65 | 22.84 | 269,735 | +0.06(+0.27%) |
Oct 15, 2012 | 22.75 | 22.87 | 22.63 | 22.78 | 134,197 | +0.10(+0.44%) |
Oct 12, 2012 | 22.63 | 22.83 | 22.44 | 22.68 | 248,870 | -0.09(-0.37%) |
Oct 11, 2012 | 22.35 | 22.81 | 22.35 | 22.76 | 290,149 | +0.49(+2.20%) |
Oct 10, 2012 | 22.45 | 22.53 | 22.22 | 22.27 | 323,017 | -0.19(-0.83%) |
Oct 09, 2012 | 22.48 | 22.75 | 22.36 | 22.46 | 384,956 | +0.12(+0.52%) |
Oct 08, 2012 | 22.44 | 22.51 | 22.30 | 22.34 | 303,882 | -0.25(-1.10%) |
Oct 05, 2012 | 22.83 | 22.90 | 22.53 | 22.59 | 339,478 | -0.06(-0.27%) |
Oct 04, 2012 | 22.38 | 22.68 | 22.25 | 22.65 | 214,123 | +0.39(+1.74%) |
Oct 03, 2012 | 22.71 | 22.75 | 22.18 | 22.27 | 380,813 | -0.23(-1.04%) |
Oct 02, 2012 | 22.70 | 22.89 | 22.39 | 22.50 | 604,294 | +0.31(+1.40%) |