Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.41 | 24.98 | 24.17 | 24.92 | 511,461 | +0.42(+1.71%) |
Dec 28, 2012 | 24.55 | 24.70 | 24.20 | 24.50 | 487,457 | -0.23(-0.93%) |
Dec 27, 2012 | 24.43 | 24.79 | 24.08 | 24.73 | 657,423 | +0.22(+0.90%) |
Dec 26, 2012 | 24.43 | 24.93 | 24.35 | 24.51 | 364,192 | +0.09(+0.37%) |
Dec 24, 2012 | 24.40 | 24.55 | 24.27 | 24.42 | 152,629 | -0.02(-0.08%) |
Dec 21, 2012 | 24.45 | 24.53 | 24.03 | 24.44 | 756,004 | -0.28(-1.13%) |
Dec 20, 2012 | 23.99 | 24.86 | 23.84 | 24.72 | 1,384,322 | +1.06(+4.48%) |
Dec 19, 2012 | 24.10 | 24.15 | 23.59 | 23.66 | 567,709 | -0.41(-1.70%) |
Dec 18, 2012 | 23.88 | 24.20 | 23.72 | 24.07 | 637,581 | +0.26(+1.09%) |
Dec 17, 2012 | 23.56 | 23.89 | 23.49 | 23.81 | 628,140 | +0.41(+1.75%) |
Dec 14, 2012 | 23.56 | 23.59 | 23.17 | 23.40 | 728,853 | -0.20(-0.85%) |
Dec 13, 2012 | 23.65 | 23.77 | 23.35 | 23.60 | 693,598 | -0.18(-0.76%) |
Dec 12, 2012 | 23.90 | 23.95 | 23.59 | 23.78 | 959,516 | +0.03(+0.13%) |
Dec 11, 2012 | 23.72 | 23.95 | 23.42 | 23.75 | 953,686 | +0.09(+0.38%) |
Dec 10, 2012 | 23.75 | 23.79 | 23.43 | 23.66 | 1,768,403 | -0.13(-0.55%) |
Dec 07, 2012 | 22.95 | 23.83 | 22.81 | 23.79 | 2,172,710 | +0.90(+3.93%) |
Dec 06, 2012 | 22.57 | 22.89 | 22.34 | 22.89 | 977,298 | +0.27(+1.19%) |
Dec 05, 2012 | 22.75 | 22.94 | 22.26 | 22.62 | 671,258 | -0.08(-0.35%) |
Dec 04, 2012 | 22.87 | 22.97 | 22.41 | 22.70 | 654,107 | -0.14(-0.61%) |
Nov 30, 2012 | 22.75 | 22.90 | 22.61 | 22.84 | 735,765 | +0.13(+0.57%) |
Nov 29, 2012 | 22.90 | 22.97 | 22.44 | 22.71 | 724,122 | -0.01(-0.04%) |
Nov 28, 2012 | 22.53 | 22.77 | 22.02 | 22.72 | 448,839 | +0.04(+0.18%) |
Nov 27, 2012 | 22.62 | 23.00 | 22.52 | 22.68 | 1,017,727 | -0.01(-0.04%) |
Nov 26, 2012 | 22.57 | 22.72 | 22.29 | 22.69 | 772,637 | -0.03(-0.13%) |
Nov 23, 2012 | 22.68 | 22.88 | 22.45 | 22.72 | 275,364 | +0.18(+0.80%) |
Nov 21, 2012 | 22.23 | 22.63 | 22.23 | 22.54 | 1,006,222 | +0.40(+1.81%) |
Nov 20, 2012 | 21.71 | 22.20 | 21.63 | 22.14 | 905,009 | +0.38(+1.75%) |
Nov 19, 2012 | 21.94 | 21.97 | 21.58 | 21.76 | 1,218,428 | +0.16(+0.74%) |
Nov 16, 2012 | 21.66 | 21.88 | 21.34 | 21.60 | 1,455,002 | -0.10(-0.46%) |
Nov 15, 2012 | 22.03 | 22.21 | 21.48 | 21.70 | 1,144,777 | -0.37(-1.68%) |
Nov 14, 2012 | 22.44 | 22.83 | 21.98 | 22.07 | 1,259,700 | -0.25(-1.12%) |
Nov 13, 2012 | 22.88 | 23.14 | 22.30 | 22.32 | 1,306,475 | -0.62(-2.70%) |
Nov 12, 2012 | 22.87 | 23.03 | 22.69 | 22.94 | 1,685,290 | +0.20(+0.88%) |
Nov 09, 2012 | 22.63 | 22.87 | 22.49 | 22.74 | 1,579,836 | +0.16(+0.71%) |
Nov 08, 2012 | 23.55 | 23.61 | 22.55 | 22.58 | 1,955,542 | -1.41(-5.88%) |
Nov 07, 2012 | 23.73 | 24.26 | 23.54 | 23.99 | 1,355,830 | -0.05(-0.21%) |
Nov 06, 2012 | 23.72 | 24.27 | 23.52 | 24.04 | 1,755,092 | +0.57(+2.43%) |
Nov 05, 2012 | 23.39 | 24.05 | 23.24 | 23.47 | 1,879,239 | +0.29(+1.25%) |
Nov 02, 2012 | 22.50 | 24.40 | 22.04 | 23.18 | 3,576,793 | +0.59(+2.61%) |
Nov 01, 2012 | 22.50 | 22.73 | 22.27 | 22.59 | 1,392,192 | +0.03(+0.13%) |
Oct 31, 2012 | 22.02 | 23.08 | 22.02 | 22.56 | 1,611,323 | +0.81(+3.72%) |
Oct 26, 2012 | 21.73 | 21.75 | 21.75 | 21.75 | 489,100 | +0.03(+0.14%) |
Oct 25, 2012 | 21.24 | 21.75 | 20.99 | 21.72 | 876,989 | +0.71(+3.38%) |
Oct 24, 2012 | 21.19 | 21.20 | 20.70 | 21.01 | 597,139 | -0.09(-0.43%) |
Oct 23, 2012 | 21.25 | 21.25 | 20.51 | 21.10 | 666,876 | -0.35(-1.63%) |
Oct 19, 2012 | 21.60 | 21.84 | 21.41 | 21.45 | 681,106 | -0.32(-1.47%) |
Oct 18, 2012 | 21.58 | 22.10 | 21.56 | 21.77 | 619,747 | +0.15(+0.69%) |
Oct 17, 2012 | 21.25 | 21.62 | 21.05 | 21.62 | 750,137 | +0.52(+2.46%) |
Oct 16, 2012 | 20.95 | 21.11 | 20.81 | 21.10 | 619,518 | +0.29(+1.39%) |
Oct 15, 2012 | 20.85 | 21.03 | 20.51 | 20.81 | 410,722 | -0.04(-0.19%) |
Oct 12, 2012 | 20.84 | 20.93 | 20.60 | 20.85 | 301,158 | +0.02(+0.10%) |
Oct 11, 2012 | 20.87 | 21.02 | 20.65 | 20.83 | 379,928 | +0.16(+0.77%) |
Oct 10, 2012 | 21.09 | 21.19 | 20.59 | 20.67 | 1,667,392 | -0.34(-1.62%) |
Oct 09, 2012 | 21.12 | 21.30 | 20.77 | 21.01 | 1,180,630 | -0.21(-0.99%) |
Oct 08, 2012 | 21.19 | 21.64 | 21.10 | 21.22 | 906,362 | +0.12(+0.57%) |
Oct 05, 2012 | 21.37 | 21.71 | 21.00 | 21.10 | 1,504,618 | -0.20(-0.94%) |
Oct 04, 2012 | 20.85 | 21.51 | 20.84 | 21.30 | 1,858,876 | +0.57(+2.75%) |
Oct 03, 2012 | 20.65 | 20.74 | 20.19 | 20.73 | 767,845 | +0.18(+0.88%) |
Oct 02, 2012 | 20.23 | 20.63 | 19.90 | 20.55 | 935,853 | +0.48(+2.39%) |