Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.23 | 25.50 | 24.19 | 25.50 | 22,629 | +1.26(+5.20%) |
Dec 28, 2012 | 24.45 | 24.51 | 24.23 | 24.24 | 11,086 | -0.40(-1.62%) |
Dec 27, 2012 | 24.75 | 24.75 | 24.47 | 24.64 | 6,935 | +0.29(+1.19%) |
Dec 26, 2012 | 24.63 | 24.64 | 24.30 | 24.35 | 3,910 | -0.05(-0.20%) |
Dec 24, 2012 | 24.40 | 24.42 | 24.40 | 24.40 | 918 | -0.15(-0.61%) |
Dec 21, 2012 | 24.63 | 24.65 | 24.48 | 24.55 | 10,027 | -0.61(-2.42%) |
Dec 20, 2012 | 25.33 | 25.35 | 25.13 | 25.16 | 12,520 | +0.16(+0.64%) |
Dec 19, 2012 | 25.33 | 25.35 | 24.95 | 25.00 | 21,059 | +0.06(+0.24%) |
Dec 18, 2012 | 24.73 | 25.01 | 24.72 | 24.94 | 29,538 | +0.44(+1.80%) |
Dec 17, 2012 | 24.37 | 24.56 | 24.37 | 24.50 | 14,253 | +0.02(+0.08%) |
Dec 14, 2012 | 24.34 | 24.57 | 24.29 | 24.48 | 18,156 | -0.06(-0.24%) |
Dec 13, 2012 | 24.81 | 24.82 | 24.47 | 24.54 | 36,604 | +0.05(+0.20%) |
Dec 12, 2012 | 24.64 | 24.85 | 24.49 | 24.49 | 38,257 | +0.27(+1.11%) |
Dec 11, 2012 | 24.42 | 24.50 | 24.20 | 24.22 | 7,505 | -0.04(-0.16%) |
Dec 10, 2012 | 24.23 | 24.26 | 24.20 | 24.26 | 17,020 | -0.07(-0.29%) |
Dec 07, 2012 | 24.37 | 24.37 | 24.26 | 24.33 | 12,317 | -0.17(-0.69%) |
Dec 06, 2012 | 24.37 | 24.50 | 24.37 | 24.50 | 11,262 | -0.11(-0.45%) |
Dec 05, 2012 | 24.41 | 24.61 | 24.35 | 24.61 | 81,071 | +0.60(+2.50%) |
Dec 04, 2012 | 23.92 | 24.10 | 23.92 | 24.01 | 68,160 | +0.50(+2.13%) |
Nov 30, 2012 | 23.69 | 23.70 | 23.45 | 23.51 | 21,037 | -0.06(-0.25%) |
Nov 29, 2012 | 23.40 | 23.58 | 23.40 | 23.57 | 8,558 | +0.56(+2.43%) |
Nov 28, 2012 | 22.71 | 23.01 | 22.68 | 23.01 | 3,984 | +0.01(+0.04%) |
Nov 27, 2012 | 22.91 | 23.09 | 22.89 | 23.00 | 12,775 | +0.19(+0.83%) |
Nov 26, 2012 | 22.90 | 22.90 | 22.75 | 22.81 | 6,159 | -0.19(-0.83%) |
Nov 24, 2012 | 22.95 | 23.10 | 22.95 | 23.00 | 1,370 | +0.00(+0.00%) |
Nov 23, 2012 | 22.95 | 23.10 | 22.95 | 23.00 | 1,370 | +0.62(+2.77%) |
Nov 20, 2012 | 22.38 | 22.38 | 22.38 | 22.38 | 0 | -0.60(-2.61%) |
Nov 19, 2012 | 22.60 | 23.12 | 22.60 | 22.98 | 7,436 | +0.90(+4.08%) |
Nov 16, 2012 | 22.08 | 22.08 | 21.86 | 22.08 | 106,370 | -0.15(-0.67%) |
Nov 15, 2012 | 22.50 | 22.50 | 22.23 | 22.23 | 3,732 | +0.00(+0.00%) |
Nov 14, 2012 | 22.68 | 22.72 | 22.23 | 22.23 | 65,564 | -0.57(-2.50%) |
Nov 13, 2012 | 22.80 | 22.80 | 22.80 | 22.80 | 22,386 | +0.07(+0.31%) |
Nov 12, 2012 | 22.77 | 22.77 | 22.73 | 22.73 | 3,190 | +0.12(+0.53%) |
Nov 09, 2012 | 22.33 | 22.73 | 22.33 | 22.61 | 12,064 | -0.18(-0.79%) |
Nov 08, 2012 | 22.90 | 23.11 | 22.75 | 22.79 | 11,147 | -0.30(-1.30%) |
Nov 07, 2012 | 23.64 | 23.64 | 23.09 | 23.09 | 25,201 | -0.98(-4.07%) |
Nov 06, 2012 | 23.85 | 24.09 | 23.85 | 24.07 | 25,277 | +0.96(+4.15%) |
Nov 05, 2012 | 23.21 | 23.33 | 23.11 | 23.11 | 16,440 | -0.41(-1.74%) |
Nov 02, 2012 | 23.67 | 23.67 | 23.37 | 23.52 | 4,438 | -0.13(-0.55%) |
Nov 01, 2012 | 23.25 | 23.65 | 23.25 | 23.65 | 3,544 | +0.47(+2.03%) |
Oct 31, 2012 | 23.44 | 23.44 | 23.00 | 23.18 | 38,584 | +0.72(+3.21%) |
Oct 26, 2012 | 22.46 | 22.46 | 22.46 | 0 | -0.04(-0.18%) | |
Oct 25, 2012 | 23.35 | 23.35 | 22.50 | 22.50 | 14,825 | -0.33(-1.45%) |
Oct 24, 2012 | 22.83 | 22.83 | 22.83 | 22.83 | 69,800 | +0.01(+0.04%) |
Oct 23, 2012 | 22.43 | 22.82 | 22.43 | 22.82 | 3,000 | -0.62(-2.65%) |
Oct 19, 2012 | 23.63 | 23.65 | 23.44 | 23.44 | 4,282 | -0.61(-2.54%) |
Oct 18, 2012 | 24.18 | 24.51 | 24.05 | 24.05 | 145,534 | +0.05(+0.21%) |
Oct 17, 2012 | 23.60 | 24.00 | 23.60 | 24.00 | 58,323 | +0.35(+1.48%) |
Oct 16, 2012 | 23.32 | 23.65 | 23.29 | 23.65 | 33,577 | +0.75(+3.28%) |
Oct 15, 2012 | 22.74 | 22.90 | 22.70 | 22.90 | 19,769 | +0.54(+2.42%) |
Oct 12, 2012 | 22.58 | 22.80 | 22.36 | 22.36 | 4,219 | -0.15(-0.67%) |
Oct 11, 2012 | 22.58 | 22.63 | 22.51 | 22.51 | 1,400 | +0.70(+3.21%) |
Oct 10, 2012 | 21.99 | 21.99 | 21.81 | 21.81 | 2,050 | +0.14(+0.65%) |
Oct 09, 2012 | 21.95 | 22.00 | 21.67 | 21.67 | 4,873 | -0.41(-1.86%) |
Oct 08, 2012 | 22.09 | 22.15 | 22.08 | 22.08 | 6,744 | -0.29(-1.30%) |
Oct 06, 2012 | 22.67 | 23.00 | 22.36 | 22.37 | 20,316 | +0.00(+0.00%) |
Oct 05, 2012 | 22.67 | 23.00 | 22.36 | 22.37 | 20,316 | -0.09(-0.40%) |
Oct 04, 2012 | 22.27 | 22.50 | 22.24 | 22.46 | 10,750 | +0.36(+1.63%) |
Oct 03, 2012 | 22.06 | 22.11 | 22.05 | 22.10 | 2,750 | +0.12(+0.55%) |
Oct 02, 2012 | 22.28 | 22.30 | 21.98 | 21.98 | 8,116 | +0.36(+1.67%) |