Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.33 | 24.33 | 24.24 | 24.25 | 35,142 | -0.10(-0.40%) |
Dec 28, 2012 | 24.32 | 24.34 | 24.30 | 24.34 | 19,213 | +0.03(+0.12%) |
Dec 27, 2012 | 24.30 | 24.33 | 24.29 | 24.31 | 24,494 | +0.04(+0.16%) |
Dec 26, 2012 | 24.25 | 24.27 | 24.25 | 24.27 | 28,171 | +0.00(+0.00%) |
Dec 24, 2012 | 24.25 | 24.27 | 24.25 | 24.27 | 38,797 | +0.01(+0.04%) |
Dec 21, 2012 | 24.30 | 24.30 | 24.26 | 24.26 | 70,832 | +0.03(+0.12%) |
Dec 20, 2012 | 24.25 | 24.26 | 24.22 | 24.24 | 216,985 | +0.02(+0.08%) |
Dec 19, 2012 | 24.25 | 24.26 | 24.22 | 24.22 | 41,088 | +0.02(+0.08%) |
Dec 18, 2012 | 24.26 | 24.26 | 24.19 | 24.20 | 28,615 | -0.09(-0.36%) |
Dec 17, 2012 | 24.34 | 24.34 | 24.27 | 24.28 | 43,881 | -0.06(-0.24%) |
Dec 14, 2012 | 24.34 | 24.36 | 24.33 | 24.34 | 48,921 | +0.05(+0.20%) |
Dec 13, 2012 | 24.30 | 24.33 | 24.29 | 24.29 | 36,158 | -0.05(-0.20%) |
Dec 12, 2012 | 24.38 | 24.39 | 24.33 | 24.34 | 24,228 | -0.06(-0.24%) |
Dec 11, 2012 | 24.40 | 24.40 | 24.38 | 24.40 | 55,054 | -0.04(-0.16%) |
Dec 10, 2012 | 24.42 | 24.44 | 24.41 | 24.44 | 63,802 | +0.04(+0.16%) |
Dec 07, 2012 | 24.42 | 24.43 | 24.39 | 24.40 | 38,447 | -0.03(-0.12%) |
Dec 06, 2012 | 24.45 | 24.48 | 24.43 | 24.43 | 40,553 | -0.02(-0.08%) |
Dec 05, 2012 | 24.44 | 24.46 | 24.43 | 24.45 | 49,801 | +0.01(+0.04%) |
Dec 04, 2012 | 24.43 | 24.44 | 24.41 | 24.44 | 16,991 | +0.01(+0.04%) |
Nov 30, 2012 | 24.46 | 24.46 | 24.43 | 24.43 | 59,934 | -0.01(-0.04%) |
Nov 29, 2012 | 24.41 | 24.46 | 24.41 | 24.44 | 20,376 | +0.00(+0.00%) |
Nov 28, 2012 | 24.46 | 24.46 | 24.42 | 24.44 | 47,800 | +0.01(+0.04%) |
Nov 27, 2012 | 24.39 | 24.43 | 24.39 | 24.43 | 4,096,585 | +0.02(+0.08%) |
Nov 26, 2012 | 24.43 | 24.43 | 24.38 | 24.41 | 29,923 | +0.03(+0.12%) |
Nov 23, 2012 | 24.36 | 24.39 | 24.36 | 24.38 | 27,277 | -0.01(-0.04%) |
Nov 21, 2012 | 24.36 | 24.39 | 24.36 | 24.39 | 50,147 | -0.01(-0.04%) |
Nov 20, 2012 | 24.42 | 24.43 | 24.39 | 24.40 | 99,950 | -0.06(-0.24%) |
Nov 19, 2012 | 24.43 | 24.46 | 24.43 | 24.46 | 72,379 | -0.01(-0.04%) |
Nov 16, 2012 | 24.49 | 24.51 | 24.47 | 24.47 | 49,970 | +0.00(+0.00%) |
Nov 15, 2012 | 24.47 | 24.51 | 24.45 | 24.47 | 165,538 | -0.01(-0.04%) |
Nov 14, 2012 | 24.45 | 24.50 | 24.44 | 24.48 | 58,773 | +0.02(+0.08%) |
Nov 13, 2012 | 24.50 | 24.50 | 24.45 | 24.46 | 65,280 | +0.02(+0.08%) |
Nov 12, 2012 | 24.46 | 24.46 | 24.43 | 24.44 | 41,057 | -0.02(-0.08%) |
Nov 09, 2012 | 24.45 | 24.46 | 24.41 | 24.46 | 107,947 | +0.01(+0.04%) |
Nov 08, 2012 | 24.38 | 24.45 | 24.36 | 24.45 | 43,894 | +0.10(+0.40%) |
Nov 07, 2012 | 24.37 | 24.40 | 24.35 | 24.35 | 36,889 | +0.09(+0.36%) |
Nov 06, 2012 | 24.32 | 24.32 | 24.25 | 24.26 | 80,854 | -0.06(-0.24%) |
Nov 05, 2012 | 24.31 | 24.33 | 24.31 | 24.32 | 49,685 | +0.03(+0.12%) |
Nov 02, 2012 | 24.23 | 24.29 | 24.23 | 24.29 | 50,606 | +0.00(+0.00%) |
Nov 01, 2012 | 24.31 | 24.31 | 24.28 | 24.29 | 142,503 | -0.06(-0.24%) |
Oct 31, 2012 | 24.29 | 24.36 | 24.29 | 24.35 | 153,443 | +0.06(+0.24%) |
Oct 26, 2012 | 24.23 | 24.29 | 24.29 | 24.29 | 66,103 | +0.08(+0.32%) |
Oct 25, 2012 | 24.18 | 24.23 | 24.18 | 24.22 | 62,415 | -0.04(-0.16%) |
Oct 24, 2012 | 24.25 | 24.27 | 24.25 | 24.25 | 70,465 | -0.04(-0.16%) |
Oct 23, 2012 | 24.28 | 24.29 | 24.26 | 24.29 | 60,652 | +0.05(+0.20%) |
Oct 19, 2012 | 24.21 | 24.26 | 24.21 | 24.25 | 61,022 | +0.05(+0.20%) |
Oct 18, 2012 | 24.25 | 24.25 | 24.18 | 24.20 | 50,993 | -0.01(-0.04%) |
Oct 17, 2012 | 24.25 | 24.25 | 24.20 | 24.21 | 11,439,502 | -0.11(-0.44%) |
Oct 16, 2012 | 24.32 | 24.33 | 24.30 | 24.31 | 86,944 | -0.08(-0.32%) |
Oct 15, 2012 | 24.39 | 24.39 | 24.36 | 24.39 | 91,877 | +0.00(+0.00%) |
Oct 12, 2012 | 24.37 | 24.42 | 24.36 | 24.39 | 73,694 | +0.01(+0.04%) |
Oct 11, 2012 | 24.28 | 24.38 | 24.28 | 24.38 | 105,395 | +0.04(+0.16%) |
Oct 10, 2012 | 24.27 | 24.36 | 24.27 | 24.34 | 89,655 | +0.01(+0.05%) |
Oct 09, 2012 | 24.31 | 24.33 | 24.30 | 24.33 | 156,974 | -0.02(-0.09%) |
Oct 08, 2012 | 24.42 | 24.42 | 24.31 | 24.35 | 127,635 | +0.08(+0.32%) |
Oct 05, 2012 | 24.28 | 24.31 | 24.27 | 24.27 | 144,561 | -0.08(-0.32%) |
Oct 04, 2012 | 24.41 | 24.41 | 24.35 | 24.35 | 116,625 | -0.06(-0.24%) |
Oct 03, 2012 | 24.39 | 24.43 | 24.38 | 24.41 | 105,628 | -0.02(-0.08%) |
Oct 02, 2012 | 24.40 | 24.43 | 24.39 | 24.43 | 65,112 | +0.00(+0.00%) |