Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.82 | 24.14 | 23.71 | 24.12 | 770,755 | +0.27(+1.12%) |
Dec 28, 2012 | 23.82 | 24.08 | 23.82 | 23.85 | 704,054 | -0.04(-0.18%) |
Dec 27, 2012 | 23.89 | 24.06 | 23.76 | 23.89 | 809,119 | -0.02(-0.09%) |
Dec 26, 2012 | 24.13 | 24.13 | 23.90 | 23.92 | 686,644 | -0.15(-0.62%) |
Dec 24, 2012 | 23.99 | 24.15 | 23.95 | 24.06 | 250,951 | +0.00(+0.00%) |
Dec 21, 2012 | 23.89 | 24.08 | 23.68 | 24.06 | 1,441,576 | -0.03(-0.12%) |
Dec 20, 2012 | 24.03 | 24.27 | 24.03 | 24.09 | 1,330,132 | +0.16(+0.68%) |
Dec 19, 2012 | 23.98 | 24.11 | 23.87 | 23.93 | 724,874 | -0.02(-0.09%) |
Dec 18, 2012 | 23.74 | 23.98 | 23.71 | 23.95 | 552,322 | +0.20(+0.86%) |
Dec 17, 2012 | 23.51 | 23.83 | 23.50 | 23.75 | 600,615 | +0.29(+1.23%) |
Dec 14, 2012 | 23.40 | 23.51 | 23.32 | 23.46 | 506,450 | +0.01(+0.03%) |
Dec 13, 2012 | 23.56 | 23.64 | 23.36 | 23.45 | 318,546 | -0.12(-0.51%) |
Dec 12, 2012 | 23.42 | 23.77 | 23.39 | 23.57 | 726,211 | +0.14(+0.60%) |
Dec 11, 2012 | 23.47 | 23.63 | 23.33 | 23.43 | 955,789 | +0.03(+0.12%) |
Dec 10, 2012 | 23.29 | 23.41 | 23.16 | 23.40 | 803,092 | +0.06(+0.27%) |
Dec 07, 2012 | 23.35 | 23.39 | 23.18 | 23.34 | 510,154 | +0.03(+0.12%) |
Dec 06, 2012 | 23.36 | 23.40 | 23.18 | 23.31 | 536,072 | -0.02(-0.09%) |
Dec 05, 2012 | 23.46 | 23.51 | 23.16 | 23.33 | 1,685,480 | -0.07(-0.30%) |
Dec 04, 2012 | 23.92 | 24.00 | 23.29 | 23.40 | 1,567,815 | -0.53(-2.20%) |
Nov 30, 2012 | 23.68 | 23.93 | 23.51 | 23.93 | 1,199,467 | +0.35(+1.49%) |
Nov 29, 2012 | 23.74 | 23.86 | 23.55 | 23.58 | 631,671 | -0.06(-0.24%) |
Nov 28, 2012 | 23.52 | 23.71 | 23.49 | 23.63 | 527,452 | +0.03(+0.12%) |
Nov 27, 2012 | 23.68 | 23.77 | 23.48 | 23.61 | 1,057,280 | +0.01(+0.03%) |
Nov 26, 2012 | 23.72 | 23.72 | 23.47 | 23.60 | 895,913 | -0.14(-0.59%) |
Nov 23, 2012 | 23.56 | 23.74 | 23.50 | 23.74 | 489,446 | +0.23(+0.98%) |
Nov 21, 2012 | 23.23 | 23.68 | 23.06 | 23.51 | 1,448,077 | +0.36(+1.55%) |
Nov 20, 2012 | 23.04 | 23.91 | 22.01 | 23.15 | 4,628,512 | -2.13(-8.41%) |
Nov 19, 2012 | 24.98 | 25.30 | 24.91 | 25.28 | 1,305,844 | +0.54(+2.18%) |
Nov 16, 2012 | 24.44 | 24.94 | 24.07 | 24.73 | 1,674,528 | +0.48(+1.97%) |
Nov 15, 2012 | 23.90 | 24.29 | 23.61 | 24.26 | 1,207,567 | +0.36(+1.50%) |
Nov 14, 2012 | 24.19 | 24.48 | 23.86 | 23.90 | 761,192 | -0.20(-0.84%) |
Nov 13, 2012 | 24.01 | 24.34 | 24.01 | 24.10 | 567,224 | +0.10(+0.41%) |
Nov 12, 2012 | 24.05 | 24.07 | 23.90 | 24.01 | 649,688 | -0.02(-0.09%) |
Nov 09, 2012 | 23.91 | 24.26 | 23.89 | 24.03 | 525,957 | +0.09(+0.38%) |
Nov 08, 2012 | 24.08 | 24.29 | 23.93 | 23.93 | 851,439 | -0.22(-0.93%) |
Nov 07, 2012 | 24.33 | 24.38 | 23.93 | 24.16 | 1,030,340 | -0.30(-1.23%) |
Nov 06, 2012 | 24.25 | 24.61 | 24.12 | 24.46 | 900,211 | +0.34(+1.40%) |
Nov 05, 2012 | 23.65 | 24.16 | 23.65 | 24.12 | 579,767 | +0.35(+1.48%) |
Nov 02, 2012 | 24.03 | 24.15 | 23.77 | 23.77 | 1,629,723 | -0.08(-0.35%) |
Nov 01, 2012 | 23.48 | 23.86 | 23.43 | 23.86 | 1,217,065 | +0.42(+1.80%) |
Oct 31, 2012 | 23.66 | 23.77 | 23.38 | 23.44 | 690,421 | -0.06(-0.27%) |
Oct 26, 2012 | 23.60 | 23.50 | 23.50 | 23.50 | 1,092,493 | -0.13(-0.56%) |
Oct 25, 2012 | 23.70 | 23.96 | 23.61 | 23.63 | 771,510 | +0.15(+0.63%) |
Oct 24, 2012 | 23.49 | 23.54 | 23.31 | 23.49 | 633,999 | +0.13(+0.54%) |
Oct 23, 2012 | 23.35 | 23.46 | 23.17 | 23.36 | 921,923 | -0.14(-0.60%) |
Oct 19, 2012 | 23.67 | 23.70 | 23.36 | 23.50 | 1,115,476 | -0.30(-1.27%) |
Oct 18, 2012 | 23.90 | 23.90 | 22.93 | 23.80 | 3,045,064 | -0.34(-1.40%) |
Oct 17, 2012 | 24.38 | 24.39 | 24.06 | 24.14 | 606,925 | -0.20(-0.84%) |
Oct 16, 2012 | 24.42 | 24.55 | 24.17 | 24.34 | 833,295 | +0.07(+0.29%) |
Oct 15, 2012 | 24.10 | 24.30 | 24.10 | 24.27 | 505,324 | +0.17(+0.71%) |
Oct 12, 2012 | 24.43 | 24.49 | 24.06 | 24.10 | 381,814 | -0.24(-0.97%) |
Oct 11, 2012 | 24.35 | 24.57 | 24.27 | 24.33 | 375,332 | +0.17(+0.70%) |
Oct 10, 2012 | 24.29 | 24.41 | 24.05 | 24.17 | 739,090 | -0.18(-0.72%) |
Oct 09, 2012 | 24.86 | 24.88 | 24.32 | 24.34 | 791,644 | -0.58(-2.34%) |
Oct 08, 2012 | 24.66 | 24.95 | 24.62 | 24.92 | 835,899 | +0.19(+0.76%) |
Oct 05, 2012 | 24.68 | 24.93 | 24.67 | 24.74 | 1,208,589 | +0.12(+0.48%) |
Oct 04, 2012 | 24.25 | 24.62 | 23.99 | 24.62 | 1,295,041 | +0.45(+1.85%) |
Oct 03, 2012 | 23.99 | 24.20 | 23.81 | 24.17 | 970,764 | +0.22(+0.90%) |
Oct 02, 2012 | 23.97 | 24.10 | 23.79 | 23.95 | 822,289 | +0.00(+0.00%) |