Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.07 | 24.45 | 23.98 | 24.43 | 257,321 | +0.31(+1.30%) |
Dec 28, 2012 | 24.06 | 24.40 | 24.05 | 24.12 | 130,811 | -0.10(-0.42%) |
Dec 27, 2012 | 24.17 | 24.34 | 24.03 | 24.22 | 236,944 | -0.00(-0.02%) |
Dec 26, 2012 | 24.21 | 24.32 | 24.01 | 24.23 | 201,443 | +0.10(+0.40%) |
Dec 24, 2012 | 24.21 | 24.21 | 23.60 | 24.13 | 161,033 | -0.24(-0.98%) |
Dec 21, 2012 | 24.26 | 24.37 | 23.95 | 24.37 | 1,191,437 | -0.12(-0.49%) |
Dec 20, 2012 | 24.63 | 24.75 | 24.46 | 24.49 | 231,551 | -0.19(-0.78%) |
Dec 19, 2012 | 24.78 | 24.91 | 24.46 | 24.68 | 236,081 | -0.20(-0.82%) |
Dec 18, 2012 | 24.38 | 25.00 | 24.26 | 24.89 | 438,316 | +0.48(+1.97%) |
Dec 17, 2012 | 23.90 | 24.43 | 23.80 | 24.41 | 313,614 | +0.57(+2.40%) |
Dec 14, 2012 | 23.68 | 23.90 | 23.60 | 23.84 | 468,091 | +0.01(+0.04%) |
Dec 13, 2012 | 24.29 | 24.29 | 23.52 | 23.83 | 558,338 | -0.45(-1.86%) |
Dec 12, 2012 | 24.67 | 24.70 | 24.28 | 24.28 | 357,790 | -0.30(-1.20%) |
Dec 11, 2012 | 24.54 | 24.85 | 24.38 | 24.57 | 283,694 | +0.13(+0.53%) |
Dec 10, 2012 | 24.22 | 24.44 | 24.09 | 24.44 | 200,933 | +0.27(+1.11%) |
Dec 07, 2012 | 24.26 | 24.30 | 24.04 | 24.18 | 184,629 | +0.05(+0.19%) |
Dec 06, 2012 | 24.02 | 24.32 | 23.94 | 24.13 | 293,095 | +0.17(+0.69%) |
Dec 05, 2012 | 23.84 | 24.19 | 23.77 | 23.96 | 256,181 | +0.21(+0.89%) |
Dec 04, 2012 | 23.86 | 24.07 | 23.48 | 23.75 | 408,980 | -0.01(-0.04%) |
Nov 30, 2012 | 23.72 | 23.82 | 23.47 | 23.76 | 371,388 | +0.14(+0.59%) |
Nov 29, 2012 | 23.38 | 23.85 | 23.32 | 23.62 | 364,480 | +0.37(+1.59%) |
Nov 28, 2012 | 22.80 | 23.25 | 22.59 | 23.25 | 262,553 | +0.31(+1.37%) |
Nov 27, 2012 | 23.03 | 23.34 | 22.93 | 22.94 | 321,346 | -0.15(-0.64%) |
Nov 26, 2012 | 23.09 | 23.24 | 23.02 | 23.09 | 239,458 | -0.13(-0.56%) |
Nov 23, 2012 | 23.24 | 23.28 | 22.92 | 23.22 | 174,350 | +0.11(+0.48%) |
Nov 21, 2012 | 22.61 | 23.11 | 22.35 | 23.11 | 314,341 | +0.52(+2.29%) |
Nov 20, 2012 | 23.04 | 23.12 | 22.43 | 22.59 | 252,562 | -0.57(-2.47%) |
Nov 19, 2012 | 22.64 | 23.32 | 22.40 | 23.16 | 353,288 | +0.78(+3.50%) |
Nov 16, 2012 | 22.37 | 22.57 | 21.94 | 22.38 | 212,085 | -0.06(-0.29%) |
Nov 15, 2012 | 22.42 | 22.60 | 22.11 | 22.44 | 155,445 | -0.04(-0.16%) |
Nov 14, 2012 | 22.60 | 23.02 | 22.31 | 22.48 | 282,157 | -0.09(-0.41%) |
Nov 13, 2012 | 22.93 | 23.08 | 22.54 | 22.57 | 405,401 | -0.52(-2.24%) |
Nov 12, 2012 | 23.29 | 23.48 | 22.96 | 23.09 | 296,436 | -0.18(-0.79%) |
Nov 09, 2012 | 23.30 | 24.14 | 23.18 | 23.27 | 231,267 | -0.19(-0.83%) |
Nov 08, 2012 | 23.69 | 23.97 | 23.31 | 23.47 | 344,173 | -0.33(-1.40%) |
Nov 07, 2012 | 23.95 | 24.43 | 23.78 | 23.80 | 374,344 | -0.50(-2.05%) |
Nov 06, 2012 | 24.09 | 24.47 | 24.00 | 24.30 | 187,299 | +0.44(+1.86%) |
Nov 05, 2012 | 24.45 | 24.57 | 23.77 | 23.85 | 345,922 | -0.61(-2.49%) |
Nov 02, 2012 | 24.60 | 24.90 | 24.40 | 24.46 | 257,687 | -0.01(-0.04%) |
Nov 01, 2012 | 24.02 | 24.69 | 23.86 | 24.47 | 302,513 | +0.55(+2.31%) |
Oct 31, 2012 | 23.24 | 23.94 | 23.14 | 23.92 | 306,589 | +0.77(+3.31%) |
Oct 26, 2012 | 23.07 | 23.15 | 23.15 | 23.15 | 216,282 | +0.36(+1.58%) |
Oct 25, 2012 | 23.00 | 23.50 | 22.67 | 22.79 | 179,467 | +0.05(+0.20%) |
Oct 24, 2012 | 22.89 | 23.06 | 22.68 | 22.75 | 170,131 | -0.11(-0.48%) |
Oct 23, 2012 | 23.04 | 23.07 | 22.62 | 22.86 | 344,664 | -0.20(-0.88%) |
Oct 19, 2012 | 23.72 | 23.87 | 22.99 | 23.06 | 431,957 | -0.78(-3.29%) |
Oct 18, 2012 | 24.05 | 24.15 | 23.75 | 23.84 | 475,110 | -0.20(-0.84%) |
Oct 17, 2012 | 23.67 | 24.05 | 23.61 | 24.05 | 297,139 | +0.40(+1.68%) |
Oct 16, 2012 | 23.67 | 23.75 | 23.32 | 23.65 | 195,303 | +0.06(+0.23%) |
Oct 15, 2012 | 23.62 | 23.87 | 23.56 | 23.60 | 307,375 | -0.03(-0.12%) |
Oct 12, 2012 | 23.57 | 23.73 | 23.50 | 23.62 | 269,743 | +0.06(+0.27%) |
Oct 11, 2012 | 23.61 | 23.79 | 23.48 | 23.56 | 320,865 | +0.18(+0.75%) |
Oct 10, 2012 | 23.68 | 23.68 | 23.31 | 23.38 | 180,150 | -0.22(-0.94%) |
Oct 09, 2012 | 24.14 | 24.14 | 23.49 | 23.60 | 331,555 | -0.50(-2.07%) |
Oct 08, 2012 | 24.27 | 24.36 | 24.07 | 24.10 | 102,459 | -0.34(-1.40%) |
Oct 05, 2012 | 24.15 | 24.62 | 24.15 | 24.44 | 159,177 | +0.13(+0.53%) |
Oct 04, 2012 | 24.43 | 24.44 | 24.06 | 24.31 | 175,079 | -0.04(-0.15%) |
Oct 03, 2012 | 24.16 | 24.42 | 24.01 | 24.35 | 123,468 | +0.19(+0.80%) |
Oct 02, 2012 | 24.20 | 24.36 | 24.02 | 24.16 | 261,691 | +0.12(+0.50%) |