Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.57 | 24.81 | 23.57 | 24.77 | 796,088 | +1.01(+4.27%) |
Dec 28, 2012 | 24.08 | 24.68 | 23.61 | 23.76 | 820,494 | -0.56(-2.30%) |
Dec 27, 2012 | 24.39 | 25.07 | 23.82 | 24.32 | 767,661 | -0.13(-0.51%) |
Dec 26, 2012 | 23.92 | 24.95 | 23.66 | 24.44 | 500,256 | +0.75(+3.18%) |
Dec 24, 2012 | 24.06 | 24.10 | 23.37 | 23.69 | 379,211 | -0.41(-1.68%) |
Dec 21, 2012 | 24.39 | 24.79 | 23.52 | 24.10 | 1,358,494 | -0.87(-3.48%) |
Dec 20, 2012 | 24.55 | 24.98 | 24.25 | 24.97 | 904,151 | +0.12(+0.47%) |
Dec 19, 2012 | 25.40 | 25.47 | 24.66 | 24.85 | 933,951 | -0.56(-2.20%) |
Dec 18, 2012 | 24.42 | 25.79 | 24.16 | 25.41 | 689,516 | +0.99(+4.07%) |
Dec 17, 2012 | 24.33 | 24.57 | 23.95 | 24.42 | 599,637 | +0.20(+0.84%) |
Dec 14, 2012 | 24.86 | 25.00 | 23.95 | 24.21 | 731,970 | -0.81(-3.24%) |
Dec 13, 2012 | 26.05 | 26.45 | 24.50 | 25.02 | 904,509 | -1.01(-3.89%) |
Dec 12, 2012 | 25.36 | 26.56 | 25.19 | 26.04 | 758,003 | +0.83(+3.30%) |
Dec 11, 2012 | 25.36 | 25.53 | 24.76 | 25.21 | 758,814 | +0.05(+0.19%) |
Dec 10, 2012 | 25.80 | 26.13 | 24.87 | 25.16 | 742,113 | -0.63(-2.43%) |
Dec 07, 2012 | 24.83 | 26.33 | 24.77 | 25.79 | 1,735,115 | +1.22(+4.95%) |
Dec 06, 2012 | 22.50 | 24.94 | 22.30 | 24.57 | 1,941,844 | +2.40(+10.80%) |
Dec 05, 2012 | 22.72 | 22.89 | 22.00 | 22.18 | 930,161 | -0.42(-1.84%) |
Dec 04, 2012 | 22.56 | 22.85 | 22.15 | 22.59 | 611,587 | -0.47(-2.05%) |
Nov 30, 2012 | 23.59 | 23.65 | 22.87 | 23.06 | 742,240 | -0.22(-0.95%) |
Nov 29, 2012 | 22.70 | 23.65 | 22.55 | 23.29 | 1,100,968 | +0.97(+4.33%) |
Nov 28, 2012 | 22.16 | 22.49 | 21.72 | 22.32 | 775,333 | +0.09(+0.39%) |
Nov 27, 2012 | 22.46 | 22.90 | 22.23 | 22.23 | 682,997 | -0.09(-0.39%) |
Nov 26, 2012 | 22.78 | 23.07 | 21.89 | 22.32 | 947,196 | -0.48(-2.12%) |
Nov 23, 2012 | 22.75 | 23.14 | 22.57 | 22.80 | 395,595 | +0.15(+0.68%) |
Nov 21, 2012 | 22.37 | 22.88 | 22.14 | 22.65 | 1,061,469 | +0.29(+1.30%) |
Nov 20, 2012 | 22.49 | 22.49 | 21.85 | 22.36 | 488,658 | +0.10(+0.43%) |
Nov 19, 2012 | 22.81 | 22.81 | 21.73 | 22.26 | 881,256 | -0.01(-0.04%) |
Nov 16, 2012 | 22.10 | 22.70 | 21.71 | 22.27 | 537,249 | +0.10(+0.44%) |
Nov 15, 2012 | 21.80 | 22.45 | 21.30 | 22.18 | 920,485 | +0.42(+1.95%) |
Nov 14, 2012 | 23.23 | 23.72 | 21.70 | 21.75 | 1,208,039 | -1.09(-4.78%) |
Nov 13, 2012 | 22.94 | 23.45 | 22.64 | 22.84 | 931,753 | -0.35(-1.50%) |
Nov 12, 2012 | 23.77 | 23.89 | 22.72 | 23.19 | 1,630,239 | -0.39(-1.64%) |
Nov 09, 2012 | 22.12 | 23.59 | 21.68 | 23.58 | 2,430,764 | +1.24(+5.57%) |
Nov 08, 2012 | 20.95 | 23.69 | 20.81 | 22.33 | 7,984,256 | -4.89(-17.95%) |
Nov 07, 2012 | 30.71 | 31.09 | 27.14 | 27.22 | 3,105,094 | -3.76(-12.13%) |
Nov 06, 2012 | 30.98 | 31.52 | 30.75 | 30.97 | 726,922 | +0.09(+0.28%) |
Nov 05, 2012 | 30.00 | 30.94 | 29.77 | 30.89 | 944,734 | +0.63(+2.07%) |
Nov 02, 2012 | 32.50 | 32.57 | 30.23 | 30.26 | 868,433 | -2.00(-6.20%) |
Nov 01, 2012 | 31.77 | 33.36 | 31.70 | 32.26 | 677,437 | +0.60(+1.89%) |
Oct 31, 2012 | 31.89 | 32.02 | 31.21 | 31.66 | 462,189 | -0.07(-0.21%) |
Oct 26, 2012 | 31.55 | 31.73 | 31.73 | 31.73 | 269,514 | +0.09(+0.27%) |
Oct 25, 2012 | 31.14 | 31.65 | 30.58 | 31.64 | 638,293 | +0.94(+3.05%) |
Oct 24, 2012 | 31.79 | 32.10 | 30.28 | 30.70 | 334,439 | -0.84(-2.66%) |
Oct 23, 2012 | 30.87 | 31.87 | 30.56 | 31.54 | 327,545 | +0.38(+1.21%) |
Oct 19, 2012 | 32.42 | 32.63 | 29.91 | 31.17 | 1,016,452 | -1.62(-4.95%) |
Oct 18, 2012 | 33.35 | 33.35 | 32.41 | 32.79 | 357,754 | -0.51(-1.54%) |
Oct 17, 2012 | 34.11 | 34.38 | 33.09 | 33.30 | 550,748 | +0.04(+0.12%) |
Oct 16, 2012 | 33.22 | 33.34 | 32.99 | 33.26 | 238,538 | +0.37(+1.12%) |
Oct 15, 2012 | 32.75 | 32.95 | 32.53 | 32.90 | 351,488 | +0.31(+0.95%) |
Oct 12, 2012 | 33.60 | 34.05 | 32.45 | 32.59 | 351,313 | -1.13(-3.35%) |
Oct 11, 2012 | 33.56 | 34.37 | 33.50 | 33.72 | 563,351 | +0.51(+1.54%) |
Oct 10, 2012 | 33.32 | 33.53 | 32.62 | 33.20 | 590,368 | +0.00(+0.00%) |
Oct 09, 2012 | 32.84 | 33.38 | 32.37 | 33.20 | 826,578 | +0.37(+1.12%) |
Oct 08, 2012 | 32.46 | 33.44 | 32.36 | 32.84 | 1,111,753 | +0.05(+0.15%) |
Oct 05, 2012 | 32.96 | 34.07 | 32.62 | 32.79 | 821,325 | +0.00(+0.00%) |
Oct 04, 2012 | 32.37 | 32.91 | 31.76 | 32.79 | 828,765 | +0.34(+1.04%) |
Oct 03, 2012 | 33.10 | 33.35 | 32.37 | 32.45 | 492,210 | -0.57(-1.73%) |
Oct 02, 2012 | 33.32 | 33.66 | 32.56 | 33.02 | 575,666 | +0.00(+0.00%) |