Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.57 | 24.81 | 24.40 | 24.74 | 979,098 | +0.34(+1.40%) |
Dec 28, 2012 | 24.54 | 24.58 | 24.31 | 24.40 | 636,179 | -0.38(-1.52%) |
Dec 27, 2012 | 24.89 | 24.89 | 24.60 | 24.77 | 792,344 | +0.13(+0.53%) |
Dec 26, 2012 | 24.74 | 24.76 | 24.51 | 24.64 | 397,171 | +0.04(+0.14%) |
Dec 24, 2012 | 24.57 | 24.75 | 24.55 | 24.61 | 325,245 | -0.10(-0.41%) |
Dec 21, 2012 | 24.53 | 24.71 | 24.48 | 24.71 | 885,151 | -0.06(-0.22%) |
Dec 20, 2012 | 24.74 | 24.82 | 24.57 | 24.76 | 1,203,724 | +0.07(+0.29%) |
Dec 19, 2012 | 24.78 | 24.82 | 24.63 | 24.69 | 1,980,089 | +0.25(+1.03%) |
Dec 18, 2012 | 24.23 | 24.44 | 24.20 | 24.44 | 864,003 | +0.16(+0.64%) |
Dec 17, 2012 | 24.05 | 24.31 | 24.04 | 24.28 | 997,265 | +0.21(+0.88%) |
Dec 14, 2012 | 23.93 | 24.12 | 23.89 | 24.07 | 918,000 | +0.32(+1.33%) |
Dec 13, 2012 | 23.81 | 23.90 | 23.67 | 23.76 | 810,137 | -0.07(-0.30%) |
Dec 12, 2012 | 23.79 | 23.97 | 23.71 | 23.83 | 1,750,872 | +0.26(+1.11%) |
Dec 11, 2012 | 23.40 | 23.58 | 23.38 | 23.56 | 1,430,896 | +0.22(+0.95%) |
Dec 10, 2012 | 23.03 | 23.36 | 23.02 | 23.34 | 1,815,587 | +0.08(+0.35%) |
Dec 07, 2012 | 23.11 | 23.26 | 22.97 | 23.26 | 995,803 | -0.17(-0.73%) |
Dec 06, 2012 | 23.32 | 23.44 | 23.20 | 23.43 | 1,438,868 | -0.30(-1.25%) |
Dec 05, 2012 | 23.90 | 24.00 | 23.50 | 23.73 | 4,900,143 | -0.34(-1.42%) |
Dec 04, 2012 | 23.89 | 24.11 | 23.84 | 24.07 | 2,427,721 | +0.20(+0.84%) |
Nov 30, 2012 | 23.94 | 24.06 | 23.75 | 23.87 | 629,787 | -0.04(-0.15%) |
Nov 29, 2012 | 23.78 | 23.92 | 23.72 | 23.91 | 3,629,950 | +0.44(+1.87%) |
Nov 28, 2012 | 23.13 | 23.49 | 23.06 | 23.47 | 1,209,516 | +0.30(+1.28%) |
Nov 27, 2012 | 23.17 | 23.24 | 23.05 | 23.17 | 703,512 | -0.22(-0.93%) |
Nov 26, 2012 | 23.28 | 23.39 | 23.21 | 23.39 | 736,327 | -0.16(-0.66%) |
Nov 23, 2012 | 23.42 | 23.55 | 23.40 | 23.54 | 353,146 | +0.54(+2.34%) |
Nov 21, 2012 | 22.99 | 23.02 | 22.91 | 23.01 | 411,673 | +0.16(+0.68%) |
Nov 20, 2012 | 22.72 | 22.92 | 22.65 | 22.85 | 870,210 | +0.08(+0.35%) |
Nov 19, 2012 | 22.39 | 22.78 | 22.38 | 22.77 | 851,700 | +0.68(+3.08%) |
Nov 16, 2012 | 22.19 | 22.20 | 21.87 | 22.09 | 1,221,485 | -0.23(-1.04%) |
Nov 15, 2012 | 22.43 | 22.56 | 22.27 | 22.32 | 1,296,451 | +0.15(+0.66%) |
Nov 14, 2012 | 22.46 | 22.51 | 22.12 | 22.18 | 1,063,454 | -0.04(-0.18%) |
Nov 13, 2012 | 22.10 | 22.47 | 22.04 | 22.22 | 1,032,681 | -0.13(-0.59%) |
Nov 12, 2012 | 22.41 | 22.42 | 22.23 | 22.35 | 585,198 | +0.12(+0.54%) |
Nov 09, 2012 | 22.20 | 22.41 | 22.18 | 22.23 | 794,063 | +0.06(+0.25%) |
Nov 08, 2012 | 22.39 | 22.57 | 22.17 | 22.17 | 976,405 | -0.39(-1.72%) |
Nov 07, 2012 | 22.61 | 22.65 | 22.38 | 22.56 | 1,362,343 | -0.50(-2.16%) |
Nov 06, 2012 | 22.80 | 23.09 | 22.67 | 23.06 | 663,924 | +0.38(+1.69%) |
Nov 05, 2012 | 22.65 | 22.72 | 22.54 | 22.67 | 1,460,447 | -0.30(-1.29%) |
Nov 02, 2012 | 23.20 | 23.21 | 22.92 | 22.97 | 1,984,128 | -0.25(-1.08%) |
Nov 01, 2012 | 23.11 | 23.27 | 23.06 | 23.22 | 2,040,092 | +0.13(+0.54%) |
Oct 31, 2012 | 23.36 | 23.40 | 23.03 | 23.10 | 854,573 | +0.33(+1.46%) |
Oct 26, 2012 | 22.77 | 22.76 | 22.76 | 22.76 | 634,007 | +0.05(+0.22%) |
Oct 25, 2012 | 22.92 | 22.95 | 22.60 | 22.71 | 680,893 | +0.03(+0.11%) |
Oct 24, 2012 | 22.88 | 22.92 | 22.63 | 22.69 | 1,184,855 | +0.14(+0.62%) |
Oct 23, 2012 | 22.56 | 22.64 | 22.41 | 22.55 | 941,452 | -0.57(-2.46%) |
Oct 19, 2012 | 23.32 | 23.34 | 23.03 | 23.12 | 1,528,698 | -0.44(-1.88%) |
Oct 18, 2012 | 23.48 | 23.69 | 23.47 | 23.56 | 853,939 | -0.31(-1.29%) |
Oct 17, 2012 | 23.79 | 23.90 | 23.73 | 23.87 | 886,583 | +0.37(+1.59%) |
Oct 16, 2012 | 23.30 | 23.53 | 23.24 | 23.49 | 2,299,040 | +0.62(+2.71%) |
Oct 15, 2012 | 22.80 | 22.88 | 22.64 | 22.88 | 807,609 | +0.33(+1.45%) |
Oct 12, 2012 | 22.71 | 22.79 | 22.48 | 22.55 | 587,551 | -0.05(-0.20%) |
Oct 11, 2012 | 22.76 | 22.78 | 22.55 | 22.59 | 1,183,905 | -0.08(-0.36%) |
Oct 10, 2012 | 22.63 | 22.87 | 22.54 | 22.67 | 1,267,489 | +0.30(+1.33%) |
Oct 09, 2012 | 22.70 | 22.70 | 22.31 | 22.38 | 1,311,843 | -0.14(-0.63%) |
Oct 08, 2012 | 22.50 | 22.52 | 22.42 | 22.52 | 624,238 | -0.20(-0.86%) |
Oct 05, 2012 | 22.85 | 22.92 | 22.66 | 22.71 | 1,521,140 | +0.29(+1.30%) |
Oct 04, 2012 | 22.26 | 22.44 | 22.22 | 22.42 | 939,058 | +0.24(+1.07%) |
Oct 03, 2012 | 22.37 | 22.38 | 22.14 | 22.19 | 543,240 | -0.27(-1.21%) |
Oct 02, 2012 | 22.59 | 22.60 | 22.40 | 22.46 | 595,162 | +0.11(+0.47%) |