Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 28.62 | 29.80 | 28.45 | 29.65 | 79,919 | +0.97(+3.38%) |
Dec 28, 2012 | 28.54 | 29.01 | 28.40 | 28.68 | 76,528 | -0.03(-0.09%) |
Dec 27, 2012 | 28.60 | 28.74 | 28.43 | 28.70 | 67,711 | +0.04(+0.16%) |
Dec 26, 2012 | 28.69 | 28.87 | 28.51 | 28.66 | 73,358 | -0.01(-0.03%) |
Dec 24, 2012 | 28.68 | 28.79 | 28.51 | 28.67 | 34,533 | -0.02(-0.08%) |
Dec 21, 2012 | 28.43 | 28.76 | 27.24 | 28.69 | 258,840 | +0.01(+0.05%) |
Dec 20, 2012 | 28.75 | 28.94 | 28.14 | 28.68 | 69,884 | +0.04(+0.12%) |
Dec 19, 2012 | 28.45 | 28.90 | 28.23 | 28.64 | 76,855 | +0.20(+0.72%) |
Dec 18, 2012 | 28.13 | 28.47 | 27.94 | 28.44 | 57,877 | +0.44(+1.56%) |
Dec 17, 2012 | 27.40 | 28.01 | 26.89 | 28.00 | 87,608 | +0.69(+2.54%) |
Dec 14, 2012 | 27.02 | 27.50 | 27.01 | 27.31 | 50,681 | +0.26(+0.95%) |
Dec 13, 2012 | 27.37 | 27.63 | 26.44 | 27.05 | 59,615 | -0.38(-1.40%) |
Dec 12, 2012 | 27.12 | 27.81 | 26.56 | 27.43 | 120,512 | +0.42(+1.55%) |
Dec 11, 2012 | 26.91 | 27.10 | 26.43 | 27.01 | 83,019 | +0.38(+1.44%) |
Dec 10, 2012 | 26.44 | 26.71 | 26.21 | 26.63 | 36,460 | +0.22(+0.84%) |
Dec 07, 2012 | 26.57 | 26.57 | 25.83 | 26.41 | 42,128 | +0.03(+0.10%) |
Dec 06, 2012 | 26.39 | 26.40 | 25.76 | 26.38 | 66,518 | +0.14(+0.54%) |
Dec 05, 2012 | 26.22 | 26.68 | 25.66 | 26.24 | 75,409 | +0.13(+0.51%) |
Dec 04, 2012 | 25.85 | 26.26 | 25.57 | 26.10 | 77,958 | +0.33(+1.28%) |
Nov 30, 2012 | 26.10 | 26.26 | 25.49 | 25.77 | 114,138 | -0.22(-0.86%) |
Nov 29, 2012 | 25.73 | 26.44 | 25.39 | 26.00 | 96,134 | +0.52(+2.03%) |
Nov 28, 2012 | 25.29 | 25.55 | 24.99 | 25.48 | 136,552 | +0.01(+0.03%) |
Nov 27, 2012 | 25.85 | 26.08 | 25.37 | 25.47 | 93,495 | -0.35(-1.34%) |
Nov 26, 2012 | 25.21 | 25.83 | 24.98 | 25.82 | 96,153 | +0.49(+1.93%) |
Nov 23, 2012 | 24.86 | 25.34 | 24.75 | 25.33 | 41,445 | +0.58(+2.34%) |
Nov 21, 2012 | 24.32 | 24.81 | 24.18 | 24.75 | 67,896 | +0.33(+1.35%) |
Nov 20, 2012 | 24.21 | 24.43 | 23.94 | 24.42 | 91,759 | +0.22(+0.92%) |
Nov 19, 2012 | 23.84 | 24.20 | 23.60 | 24.20 | 54,868 | +0.75(+3.19%) |
Nov 16, 2012 | 23.78 | 23.90 | 23.23 | 23.45 | 145,851 | -0.35(-1.46%) |
Nov 15, 2012 | 23.70 | 24.24 | 23.60 | 23.80 | 81,993 | +0.04(+0.18%) |
Nov 14, 2012 | 24.58 | 24.58 | 23.76 | 23.76 | 55,816 | -0.67(-2.74%) |
Nov 13, 2012 | 24.69 | 25.23 | 24.33 | 24.42 | 70,910 | -0.47(-1.90%) |
Nov 12, 2012 | 24.62 | 25.03 | 24.50 | 24.90 | 43,419 | +0.34(+1.40%) |
Nov 09, 2012 | 24.27 | 24.90 | 24.24 | 24.55 | 53,303 | +0.07(+0.28%) |
Nov 08, 2012 | 24.68 | 24.89 | 24.44 | 24.48 | 88,477 | -0.21(-0.87%) |
Nov 07, 2012 | 25.87 | 26.06 | 24.69 | 24.70 | 132,374 | -1.48(-5.64%) |
Nov 06, 2012 | 25.93 | 26.52 | 25.72 | 26.18 | 80,541 | +0.52(+2.04%) |
Nov 05, 2012 | 25.15 | 25.82 | 25.15 | 25.65 | 136,258 | +0.50(+1.98%) |
Nov 02, 2012 | 25.56 | 25.59 | 25.03 | 25.15 | 93,308 | -0.31(-1.21%) |
Nov 01, 2012 | 24.73 | 25.58 | 24.52 | 25.46 | 161,588 | +0.75(+3.02%) |
Oct 31, 2012 | 24.11 | 24.74 | 24.01 | 24.72 | 140,274 | +0.73(+3.04%) |
Oct 26, 2012 | 24.85 | 23.99 | 23.99 | 23.99 | 339,541 | -1.25(-4.96%) |
Oct 25, 2012 | 25.82 | 25.85 | 25.18 | 25.24 | 119,807 | -0.25(-0.98%) |
Oct 24, 2012 | 25.97 | 25.97 | 25.34 | 25.49 | 96,804 | -0.30(-1.16%) |
Oct 23, 2012 | 25.86 | 26.01 | 25.53 | 25.79 | 96,391 | -0.43(-1.64%) |
Oct 19, 2012 | 26.58 | 26.69 | 25.80 | 26.22 | 96,550 | -0.70(-2.61%) |
Oct 18, 2012 | 26.86 | 27.03 | 26.79 | 26.92 | 97,989 | -0.01(-0.03%) |
Oct 17, 2012 | 27.03 | 27.07 | 26.78 | 26.93 | 200,650 | +0.04(+0.16%) |
Oct 16, 2012 | 26.91 | 27.21 | 26.84 | 26.89 | 123,956 | +0.20(+0.74%) |
Oct 15, 2012 | 26.63 | 26.81 | 26.48 | 26.69 | 65,939 | +0.10(+0.39%) |
Oct 12, 2012 | 26.72 | 26.87 | 26.25 | 26.59 | 98,708 | -0.11(-0.42%) |
Oct 11, 2012 | 26.91 | 26.96 | 26.51 | 26.70 | 99,146 | +0.04(+0.16%) |
Oct 10, 2012 | 27.03 | 27.14 | 26.48 | 26.66 | 101,632 | -0.34(-1.27%) |
Oct 09, 2012 | 27.41 | 27.44 | 26.85 | 27.00 | 120,594 | -0.42(-1.53%) |
Oct 08, 2012 | 27.38 | 27.61 | 27.21 | 27.42 | 44,283 | -0.07(-0.25%) |
Oct 05, 2012 | 27.51 | 28.10 | 27.39 | 27.49 | 40,388 | +0.04(+0.16%) |
Oct 04, 2012 | 27.20 | 27.45 | 26.74 | 27.45 | 64,616 | +0.38(+1.39%) |
Oct 03, 2012 | 27.33 | 27.40 | 26.92 | 27.07 | 40,850 | -0.20(-0.72%) |
Oct 02, 2012 | 27.47 | 27.69 | 26.98 | 27.27 | 49,824 | -0.10(-0.38%) |