Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.04 | 24.42 | 23.95 | 24.40 | 257,671 | +0.31(+1.30%) |
Dec 28, 2012 | 24.02 | 24.36 | 24.02 | 24.09 | 130,989 | -0.10(-0.42%) |
Dec 27, 2012 | 24.13 | 24.31 | 24.00 | 24.19 | 237,266 | -0.00(-0.02%) |
Dec 26, 2012 | 24.18 | 24.29 | 23.98 | 24.19 | 201,717 | +0.10(+0.40%) |
Dec 24, 2012 | 24.18 | 24.18 | 23.57 | 24.10 | 161,252 | -0.24(-0.98%) |
Dec 21, 2012 | 24.23 | 24.34 | 23.91 | 24.34 | 1,193,058 | -0.12(-0.49%) |
Dec 20, 2012 | 24.59 | 24.71 | 24.43 | 24.46 | 231,866 | -0.19(-0.78%) |
Dec 19, 2012 | 24.74 | 24.87 | 24.43 | 24.65 | 236,402 | -0.20(-0.82%) |
Dec 18, 2012 | 24.35 | 24.96 | 24.23 | 24.85 | 438,912 | +0.48(+1.97%) |
Dec 17, 2012 | 23.87 | 24.39 | 23.77 | 24.37 | 314,041 | +0.57(+2.40%) |
Dec 14, 2012 | 23.65 | 23.87 | 23.56 | 23.80 | 468,728 | +0.01(+0.04%) |
Dec 13, 2012 | 24.25 | 24.25 | 23.49 | 23.79 | 559,098 | -0.45(-1.86%) |
Dec 12, 2012 | 24.63 | 24.67 | 24.24 | 24.24 | 358,276 | -0.29(-1.20%) |
Dec 11, 2012 | 24.50 | 24.82 | 24.35 | 24.54 | 284,080 | +0.13(+0.53%) |
Dec 10, 2012 | 24.19 | 24.41 | 24.06 | 24.41 | 201,206 | +0.27(+1.11%) |
Dec 07, 2012 | 24.23 | 24.26 | 24.01 | 24.14 | 184,880 | +0.05(+0.19%) |
Dec 06, 2012 | 23.99 | 24.29 | 23.90 | 24.10 | 293,494 | +0.17(+0.69%) |
Dec 05, 2012 | 23.80 | 24.15 | 23.74 | 23.93 | 256,529 | +0.21(+0.89%) |
Dec 04, 2012 | 23.83 | 24.03 | 23.45 | 23.72 | 409,536 | -0.01(-0.04%) |
Nov 30, 2012 | 23.69 | 23.78 | 23.43 | 23.73 | 371,893 | +0.14(+0.59%) |
Nov 29, 2012 | 23.35 | 23.82 | 23.29 | 23.59 | 364,976 | +0.37(+1.59%) |
Nov 28, 2012 | 22.77 | 23.22 | 22.56 | 23.22 | 262,910 | +0.31(+1.37%) |
Nov 27, 2012 | 23.00 | 23.31 | 22.90 | 22.91 | 321,783 | -0.15(-0.64%) |
Nov 26, 2012 | 23.06 | 23.20 | 22.99 | 23.06 | 239,784 | -0.13(-0.56%) |
Nov 23, 2012 | 23.20 | 23.25 | 22.89 | 23.19 | 174,587 | +0.11(+0.48%) |
Nov 21, 2012 | 22.58 | 23.07 | 22.32 | 23.07 | 314,769 | +0.52(+2.29%) |
Nov 20, 2012 | 23.01 | 23.08 | 22.40 | 22.56 | 252,905 | -0.57(-2.47%) |
Nov 19, 2012 | 22.61 | 23.29 | 22.37 | 23.13 | 353,769 | +0.78(+3.50%) |
Nov 16, 2012 | 22.34 | 22.54 | 21.91 | 22.35 | 212,373 | -0.06(-0.29%) |
Nov 15, 2012 | 22.39 | 22.57 | 22.08 | 22.41 | 155,657 | -0.04(-0.16%) |
Nov 14, 2012 | 22.57 | 22.99 | 22.28 | 22.45 | 282,541 | -0.09(-0.41%) |
Nov 13, 2012 | 22.90 | 23.05 | 22.51 | 22.54 | 405,953 | -0.52(-2.24%) |
Nov 12, 2012 | 23.26 | 23.44 | 22.93 | 23.06 | 296,839 | -0.18(-0.79%) |
Nov 09, 2012 | 23.27 | 24.11 | 23.15 | 23.24 | 231,582 | -0.19(-0.83%) |
Nov 08, 2012 | 23.66 | 23.94 | 23.28 | 23.43 | 344,641 | -0.33(-1.40%) |
Nov 07, 2012 | 23.91 | 24.40 | 23.75 | 23.77 | 374,853 | -0.50(-2.05%) |
Nov 06, 2012 | 24.06 | 24.44 | 23.97 | 24.26 | 187,554 | +0.44(+1.86%) |
Nov 05, 2012 | 24.42 | 24.54 | 23.74 | 23.82 | 346,392 | -0.61(-2.49%) |
Nov 02, 2012 | 24.57 | 24.86 | 24.36 | 24.43 | 258,038 | -0.01(-0.04%) |
Nov 01, 2012 | 23.99 | 24.66 | 23.83 | 24.44 | 302,924 | +0.55(+2.31%) |
Oct 31, 2012 | 23.20 | 23.90 | 23.11 | 23.89 | 307,006 | +0.76(+3.31%) |
Oct 26, 2012 | 23.04 | 23.12 | 23.12 | 23.12 | 216,576 | +0.36(+1.58%) |
Oct 25, 2012 | 22.97 | 23.47 | 22.64 | 22.76 | 179,711 | +0.05(+0.20%) |
Oct 24, 2012 | 22.86 | 23.03 | 22.65 | 22.72 | 170,362 | -0.11(-0.48%) |
Oct 23, 2012 | 23.01 | 23.04 | 22.59 | 22.83 | 345,133 | -0.20(-0.88%) |
Oct 19, 2012 | 23.69 | 23.84 | 22.96 | 23.03 | 432,544 | -0.78(-3.29%) |
Oct 18, 2012 | 24.01 | 24.12 | 23.72 | 23.81 | 475,756 | -0.20(-0.84%) |
Oct 17, 2012 | 23.64 | 24.01 | 23.58 | 24.01 | 297,543 | +0.40(+1.68%) |
Oct 16, 2012 | 23.64 | 23.72 | 23.29 | 23.62 | 195,568 | +0.06(+0.23%) |
Oct 15, 2012 | 23.59 | 23.84 | 23.53 | 23.56 | 307,793 | -0.03(-0.12%) |
Oct 12, 2012 | 23.54 | 23.70 | 23.47 | 23.59 | 270,110 | +0.06(+0.27%) |
Oct 11, 2012 | 23.58 | 23.76 | 23.44 | 23.53 | 321,301 | +0.18(+0.75%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.28 | 23.35 | 180,395 | -0.22(-0.94%) |
Oct 09, 2012 | 24.11 | 24.11 | 23.46 | 23.57 | 332,006 | -0.50(-2.07%) |
Oct 08, 2012 | 24.24 | 24.33 | 24.04 | 24.07 | 102,598 | -0.34(-1.40%) |
Oct 05, 2012 | 24.12 | 24.59 | 24.12 | 24.41 | 159,393 | +0.13(+0.53%) |
Oct 04, 2012 | 24.39 | 24.41 | 24.02 | 24.28 | 175,317 | -0.04(-0.15%) |
Oct 03, 2012 | 24.12 | 24.38 | 23.98 | 24.32 | 123,636 | +0.19(+0.80%) |
Oct 02, 2012 | 24.17 | 24.32 | 23.99 | 24.12 | 262,047 | +0.12(+0.50%) |