Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.20 | 25.74 | 25.15 | 25.72 | 242,473 | +0.55(+2.17%) |
Dec 28, 2012 | 25.28 | 25.57 | 25.17 | 25.17 | 103,694 | -0.29(-1.15%) |
Dec 27, 2012 | 25.19 | 25.57 | 25.14 | 25.46 | 131,053 | +0.24(+0.95%) |
Dec 26, 2012 | 25.45 | 25.54 | 25.16 | 25.23 | 114,243 | -0.18(-0.73%) |
Dec 24, 2012 | 25.37 | 25.45 | 25.11 | 25.41 | 69,980 | -0.05(-0.18%) |
Dec 21, 2012 | 25.45 | 25.46 | 25.02 | 25.46 | 929,323 | -0.13(-0.51%) |
Dec 20, 2012 | 25.45 | 25.68 | 25.34 | 25.59 | 130,170 | +0.12(+0.48%) |
Dec 19, 2012 | 25.41 | 25.73 | 25.37 | 25.46 | 153,428 | +0.09(+0.36%) |
Dec 18, 2012 | 24.94 | 25.39 | 24.83 | 25.37 | 205,540 | +0.41(+1.63%) |
Dec 17, 2012 | 24.66 | 24.98 | 24.56 | 24.96 | 178,569 | +0.36(+1.47%) |
Dec 14, 2012 | 24.29 | 24.73 | 24.29 | 24.60 | 241,657 | +0.24(+0.98%) |
Dec 13, 2012 | 24.48 | 24.56 | 24.23 | 24.36 | 129,467 | -0.12(-0.47%) |
Dec 12, 2012 | 24.93 | 24.93 | 24.45 | 24.48 | 173,199 | -0.22(-0.87%) |
Dec 11, 2012 | 24.71 | 24.78 | 24.52 | 24.69 | 296,603 | +0.15(+0.60%) |
Dec 10, 2012 | 24.43 | 24.56 | 24.36 | 24.55 | 169,002 | +0.15(+0.60%) |
Dec 07, 2012 | 24.72 | 24.72 | 24.36 | 24.40 | 174,986 | -0.14(-0.56%) |
Dec 06, 2012 | 24.38 | 24.59 | 24.18 | 24.54 | 146,377 | -0.02(-0.06%) |
Dec 05, 2012 | 24.51 | 24.58 | 24.19 | 24.56 | 136,135 | +0.11(+0.44%) |
Dec 04, 2012 | 24.41 | 24.49 | 24.23 | 24.45 | 125,990 | -0.12(-0.47%) |
Nov 30, 2012 | 24.59 | 24.69 | 24.46 | 24.56 | 343,222 | -0.02(-0.06%) |
Nov 29, 2012 | 24.55 | 24.61 | 24.39 | 24.58 | 234,766 | +0.23(+0.95%) |
Nov 28, 2012 | 24.16 | 24.35 | 23.79 | 24.35 | 180,747 | +0.09(+0.38%) |
Nov 27, 2012 | 24.19 | 24.49 | 24.08 | 24.26 | 221,413 | -0.01(-0.03%) |
Nov 26, 2012 | 23.86 | 24.26 | 23.86 | 24.26 | 224,889 | +0.32(+1.32%) |
Nov 23, 2012 | 24.08 | 24.08 | 23.83 | 23.95 | 104,899 | -0.02(-0.06%) |
Nov 21, 2012 | 23.73 | 24.12 | 23.70 | 23.96 | 194,175 | +0.20(+0.84%) |
Nov 20, 2012 | 23.67 | 23.84 | 23.45 | 23.76 | 274,578 | +0.05(+0.23%) |
Nov 19, 2012 | 23.79 | 23.79 | 23.45 | 23.71 | 342,769 | +0.15(+0.65%) |
Nov 16, 2012 | 23.67 | 23.67 | 23.24 | 23.56 | 323,135 | -0.20(-0.84%) |
Nov 15, 2012 | 23.53 | 24.70 | 23.44 | 23.76 | 497,486 | +0.55(+2.35%) |
Nov 14, 2012 | 23.83 | 23.91 | 23.21 | 23.21 | 179,612 | -0.65(-2.74%) |
Nov 13, 2012 | 23.71 | 24.02 | 23.69 | 23.86 | 151,569 | +0.02(+0.10%) |
Nov 12, 2012 | 23.70 | 23.95 | 23.70 | 23.84 | 119,559 | +0.08(+0.32%) |
Nov 09, 2012 | 23.66 | 23.90 | 23.66 | 23.76 | 132,807 | -0.01(-0.03%) |
Nov 08, 2012 | 24.13 | 24.26 | 23.77 | 23.77 | 251,706 | -0.38(-1.56%) |
Nov 07, 2012 | 24.21 | 24.28 | 24.00 | 24.15 | 239,600 | -0.44(-1.78%) |
Nov 06, 2012 | 24.20 | 24.59 | 24.20 | 24.59 | 124,166 | +0.45(+1.88%) |
Nov 05, 2012 | 24.22 | 24.38 | 23.98 | 24.13 | 124,621 | -0.05(-0.22%) |
Nov 02, 2012 | 24.43 | 24.46 | 24.19 | 24.19 | 328,988 | -0.08(-0.32%) |
Nov 01, 2012 | 23.63 | 24.36 | 23.61 | 24.26 | 291,554 | +0.61(+2.57%) |
Oct 31, 2012 | 23.58 | 23.68 | 23.36 | 23.66 | 227,837 | +0.35(+1.48%) |
Oct 26, 2012 | 23.42 | 23.31 | 23.31 | 23.31 | 123,526 | -0.07(-0.30%) |
Oct 25, 2012 | 23.48 | 23.64 | 23.27 | 23.38 | 193,622 | +0.10(+0.43%) |
Oct 24, 2012 | 23.55 | 23.57 | 23.18 | 23.28 | 167,963 | -0.20(-0.85%) |
Oct 23, 2012 | 23.39 | 23.61 | 23.13 | 23.48 | 215,034 | -0.32(-1.33%) |
Oct 19, 2012 | 23.89 | 23.96 | 23.59 | 23.79 | 423,939 | -0.22(-0.90%) |
Oct 18, 2012 | 24.02 | 24.33 | 23.99 | 24.01 | 447,871 | +0.01(+0.03%) |
Oct 17, 2012 | 23.75 | 24.00 | 23.68 | 24.00 | 236,041 | +0.33(+1.40%) |
Oct 16, 2012 | 23.50 | 23.93 | 23.45 | 23.67 | 320,219 | +0.34(+1.45%) |
Oct 15, 2012 | 23.30 | 23.41 | 23.14 | 23.33 | 228,934 | +0.12(+0.50%) |
Oct 12, 2012 | 23.30 | 23.43 | 23.03 | 23.22 | 451,540 | -0.09(-0.40%) |
Oct 11, 2012 | 22.88 | 23.36 | 22.71 | 23.31 | 461,764 | +0.60(+2.64%) |
Oct 10, 2012 | 22.55 | 22.75 | 22.43 | 22.71 | 335,836 | +0.23(+1.03%) |
Oct 09, 2012 | 22.55 | 22.73 | 22.39 | 22.48 | 249,677 | -0.11(-0.48%) |
Oct 08, 2012 | 22.55 | 22.71 | 22.50 | 22.59 | 100,755 | +0.02(+0.10%) |
Oct 05, 2012 | 22.73 | 23.03 | 22.53 | 22.56 | 314,687 | -0.05(-0.20%) |
Oct 04, 2012 | 22.40 | 22.72 | 22.27 | 22.61 | 200,133 | +0.25(+1.13%) |
Oct 03, 2012 | 22.52 | 22.55 | 22.27 | 22.36 | 282,562 | -0.15(-0.65%) |
Oct 02, 2012 | 22.42 | 22.60 | 22.40 | 22.50 | 220,287 | +0.16(+0.72%) |