Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.55 | 24.56 | 23.44 | 24.50 | 394,152 | +0.95(+4.04%) |
Dec 28, 2012 | 23.66 | 23.78 | 23.48 | 23.55 | 496,528 | -0.16(-0.67%) |
Dec 27, 2012 | 24.03 | 24.03 | 23.34 | 23.71 | 417,521 | -0.24(-0.99%) |
Dec 26, 2012 | 24.14 | 24.31 | 23.79 | 23.95 | 424,868 | -0.14(-0.58%) |
Dec 24, 2012 | 24.96 | 24.97 | 24.09 | 24.09 | 278,474 | -0.95(-3.78%) |
Dec 21, 2012 | 24.85 | 25.21 | 24.78 | 25.03 | 986,206 | -0.10(-0.39%) |
Dec 20, 2012 | 24.69 | 25.21 | 24.48 | 25.13 | 523,646 | +0.49(+1.98%) |
Dec 19, 2012 | 24.06 | 24.68 | 24.06 | 24.64 | 600,521 | +0.59(+2.44%) |
Dec 18, 2012 | 23.82 | 24.30 | 23.56 | 24.06 | 352,610 | +0.24(+1.02%) |
Dec 17, 2012 | 23.82 | 23.91 | 23.70 | 23.81 | 212,770 | -0.01(-0.02%) |
Dec 14, 2012 | 23.64 | 23.92 | 23.58 | 23.82 | 424,067 | +0.10(+0.43%) |
Dec 13, 2012 | 23.83 | 23.84 | 23.49 | 23.72 | 760,147 | -0.11(-0.47%) |
Dec 12, 2012 | 24.27 | 24.27 | 23.71 | 23.83 | 768,041 | -0.45(-1.84%) |
Dec 11, 2012 | 24.21 | 24.30 | 24.05 | 24.28 | 329,410 | +0.05(+0.19%) |
Dec 10, 2012 | 24.29 | 24.59 | 24.06 | 24.23 | 337,071 | -0.17(-0.70%) |
Dec 07, 2012 | 24.06 | 24.43 | 24.05 | 24.40 | 689,458 | +0.39(+1.63%) |
Dec 06, 2012 | 24.08 | 24.35 | 23.98 | 24.01 | 587,550 | -0.11(-0.47%) |
Dec 05, 2012 | 24.14 | 24.37 | 23.96 | 24.12 | 461,490 | -0.21(-0.87%) |
Dec 04, 2012 | 24.92 | 24.92 | 24.33 | 24.33 | 291,237 | -0.85(-3.39%) |
Nov 30, 2012 | 25.17 | 25.27 | 24.92 | 25.19 | 266,655 | -0.02(-0.08%) |
Nov 29, 2012 | 25.37 | 25.50 | 25.12 | 25.21 | 234,215 | -0.18(-0.69%) |
Nov 28, 2012 | 25.15 | 25.45 | 24.99 | 25.38 | 492,514 | +0.12(+0.49%) |
Nov 27, 2012 | 25.40 | 25.58 | 25.23 | 25.26 | 289,344 | -0.05(-0.20%) |
Nov 26, 2012 | 25.47 | 25.69 | 25.04 | 25.31 | 200,759 | -0.12(-0.49%) |
Nov 23, 2012 | 25.32 | 25.69 | 25.27 | 25.43 | 51,494 | +0.12(+0.47%) |
Nov 21, 2012 | 25.42 | 25.51 | 25.00 | 25.32 | 214,595 | -0.12(-0.49%) |
Nov 20, 2012 | 25.58 | 25.65 | 25.17 | 25.44 | 216,627 | -0.06(-0.24%) |
Nov 19, 2012 | 25.04 | 25.64 | 25.04 | 25.50 | 221,096 | +0.61(+2.44%) |
Nov 16, 2012 | 23.73 | 25.23 | 23.60 | 24.89 | 452,679 | +1.08(+4.51%) |
Nov 15, 2012 | 23.81 | 24.10 | 23.20 | 23.82 | 1,040,906 | -0.36(-1.47%) |
Nov 14, 2012 | 24.98 | 25.17 | 23.88 | 24.17 | 600,206 | -0.76(-3.05%) |
Nov 13, 2012 | 24.89 | 25.46 | 24.74 | 24.94 | 402,086 | +0.11(+0.44%) |
Nov 12, 2012 | 25.20 | 25.33 | 24.47 | 24.83 | 332,851 | -0.34(-1.35%) |
Nov 09, 2012 | 24.69 | 25.39 | 23.98 | 25.17 | 586,905 | +0.10(+0.39%) |
Nov 08, 2012 | 25.61 | 25.92 | 25.01 | 25.07 | 536,631 | -0.82(-3.18%) |
Nov 07, 2012 | 25.84 | 26.12 | 25.47 | 25.89 | 304,269 | -0.28(-1.06%) |
Nov 06, 2012 | 26.21 | 26.28 | 25.75 | 26.17 | 612,787 | -0.03(-0.10%) |
Nov 05, 2012 | 26.31 | 26.44 | 26.03 | 26.20 | 195,038 | -0.26(-0.99%) |
Nov 02, 2012 | 26.32 | 26.64 | 26.32 | 26.46 | 183,424 | +0.13(+0.51%) |
Nov 01, 2012 | 26.24 | 26.46 | 26.00 | 26.32 | 211,347 | +0.10(+0.37%) |
Oct 31, 2012 | 26.43 | 26.60 | 25.98 | 26.23 | 194,105 | -0.27(-1.01%) |
Oct 26, 2012 | 26.77 | 26.49 | 26.49 | 26.49 | 168,919 | -0.34(-1.27%) |
Oct 25, 2012 | 26.79 | 26.93 | 26.51 | 26.83 | 106,071 | +0.09(+0.35%) |
Oct 24, 2012 | 26.63 | 26.95 | 26.41 | 26.74 | 196,875 | +0.11(+0.41%) |
Oct 23, 2012 | 26.75 | 27.05 | 26.25 | 26.63 | 275,723 | -0.05(-0.17%) |
Oct 19, 2012 | 27.15 | 27.24 | 26.41 | 26.68 | 205,949 | -0.39(-1.44%) |
Oct 18, 2012 | 27.29 | 27.29 | 27.01 | 27.07 | 184,894 | -0.16(-0.60%) |
Oct 17, 2012 | 26.75 | 27.35 | 26.74 | 27.23 | 256,341 | +0.42(+1.55%) |
Oct 16, 2012 | 26.48 | 26.91 | 26.47 | 26.82 | 175,262 | +0.34(+1.28%) |
Oct 15, 2012 | 26.45 | 26.67 | 26.36 | 26.48 | 136,315 | +0.11(+0.43%) |
Oct 12, 2012 | 26.72 | 26.73 | 26.30 | 26.37 | 205,407 | -0.30(-1.12%) |
Oct 11, 2012 | 26.78 | 26.90 | 26.63 | 26.66 | 207,718 | +0.02(+0.08%) |
Oct 10, 2012 | 26.68 | 26.80 | 26.54 | 26.64 | 237,859 | -0.08(-0.31%) |
Oct 09, 2012 | 26.84 | 27.08 | 26.69 | 26.73 | 228,583 | -0.03(-0.10%) |
Oct 08, 2012 | 26.46 | 26.76 | 26.07 | 26.75 | 329,595 | -0.12(-0.46%) |
Oct 05, 2012 | 26.75 | 27.04 | 26.57 | 26.87 | 313,103 | +0.24(+0.89%) |
Oct 04, 2012 | 26.67 | 26.77 | 26.32 | 26.64 | 378,562 | +0.13(+0.50%) |
Oct 03, 2012 | 26.44 | 26.61 | 26.16 | 26.50 | 533,758 | +0.11(+0.43%) |
Oct 02, 2012 | 26.62 | 26.73 | 26.20 | 26.39 | 342,584 | -0.08(-0.29%) |