Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.60 | 25.43 | 23.55 | 25.21 | 2,556,923 | +1.59(+6.72%) |
Dec 28, 2012 | 24.06 | 24.12 | 23.56 | 23.62 | 1,483,323 | -0.45(-1.86%) |
Dec 27, 2012 | 24.02 | 24.18 | 23.42 | 24.07 | 1,285,270 | +0.13(+0.52%) |
Dec 26, 2012 | 24.12 | 24.65 | 23.94 | 23.95 | 1,244,186 | -0.04(-0.19%) |
Dec 24, 2012 | 24.03 | 24.23 | 23.60 | 23.99 | 706,900 | -0.04(-0.19%) |
Dec 21, 2012 | 22.98 | 24.03 | 22.65 | 24.03 | 4,503,465 | -0.13(-0.52%) |
Dec 20, 2012 | 24.19 | 24.23 | 23.68 | 24.16 | 1,733,219 | +0.00(+0.00%) |
Dec 19, 2012 | 24.50 | 24.80 | 23.91 | 24.16 | 2,987,571 | -0.25(-1.03%) |
Dec 18, 2012 | 23.44 | 24.43 | 23.42 | 24.41 | 3,807,472 | +0.97(+4.13%) |
Dec 17, 2012 | 23.11 | 23.59 | 23.04 | 23.44 | 2,676,227 | +0.57(+2.51%) |
Dec 14, 2012 | 22.93 | 23.38 | 22.69 | 22.87 | 4,297,290 | -0.27(-1.16%) |
Dec 13, 2012 | 23.61 | 23.85 | 22.79 | 23.14 | 3,787,589 | -0.48(-2.05%) |
Dec 12, 2012 | 23.37 | 23.94 | 23.30 | 23.62 | 4,042,001 | +0.57(+2.45%) |
Dec 11, 2012 | 23.44 | 23.65 | 23.00 | 23.06 | 4,535,120 | -0.24(-1.04%) |
Dec 10, 2012 | 22.30 | 23.42 | 22.13 | 23.30 | 4,094,319 | +0.99(+4.43%) |
Dec 07, 2012 | 21.90 | 22.43 | 21.84 | 22.31 | 2,901,598 | +0.59(+2.73%) |
Dec 06, 2012 | 21.86 | 21.93 | 21.26 | 21.72 | 2,680,988 | -0.25(-1.14%) |
Dec 05, 2012 | 21.77 | 22.44 | 21.65 | 21.97 | 3,076,671 | +0.20(+0.91%) |
Dec 04, 2012 | 21.52 | 21.82 | 21.33 | 21.77 | 2,614,741 | +0.06(+0.29%) |
Nov 30, 2012 | 21.82 | 21.84 | 21.36 | 21.71 | 2,662,014 | +0.03(+0.12%) |
Nov 29, 2012 | 21.49 | 21.93 | 21.32 | 21.68 | 4,551,769 | +0.30(+1.38%) |
Nov 28, 2012 | 21.16 | 21.58 | 20.83 | 21.39 | 2,125,927 | -0.04(-0.17%) |
Nov 27, 2012 | 21.70 | 21.97 | 21.27 | 21.42 | 3,092,521 | -0.42(-1.91%) |
Nov 26, 2012 | 21.41 | 22.00 | 21.41 | 21.84 | 2,365,811 | +0.28(+1.31%) |
Nov 23, 2012 | 21.46 | 21.63 | 21.27 | 21.56 | 1,189,262 | +0.23(+1.09%) |
Nov 21, 2012 | 20.53 | 21.42 | 20.53 | 21.32 | 3,301,344 | +0.72(+3.48%) |
Nov 20, 2012 | 20.35 | 20.91 | 20.25 | 20.61 | 2,037,400 | +0.22(+1.10%) |
Nov 19, 2012 | 19.73 | 20.46 | 19.60 | 20.38 | 2,305,095 | +1.21(+6.32%) |
Nov 16, 2012 | 18.88 | 19.39 | 18.55 | 19.17 | 1,780,716 | +0.32(+1.71%) |
Nov 15, 2012 | 18.92 | 19.35 | 18.32 | 18.85 | 3,392,967 | -0.12(-0.62%) |
Nov 14, 2012 | 20.07 | 20.18 | 18.92 | 18.96 | 2,455,782 | -0.90(-4.52%) |
Nov 13, 2012 | 20.12 | 20.48 | 19.80 | 19.86 | 1,734,336 | -0.47(-2.30%) |
Nov 12, 2012 | 20.23 | 20.60 | 20.17 | 20.33 | 1,115,918 | +0.18(+0.89%) |
Nov 09, 2012 | 19.48 | 20.51 | 19.39 | 20.15 | 2,104,900 | +0.41(+2.09%) |
Nov 08, 2012 | 20.14 | 20.35 | 19.55 | 19.74 | 2,086,339 | -0.39(-1.96%) |
Nov 07, 2012 | 20.92 | 21.00 | 19.99 | 20.13 | 3,170,869 | -1.45(-6.74%) |
Nov 06, 2012 | 21.46 | 21.77 | 21.27 | 21.58 | 2,034,778 | +0.28(+1.31%) |
Nov 05, 2012 | 20.57 | 21.40 | 20.51 | 21.31 | 1,531,757 | +0.43(+2.06%) |
Nov 02, 2012 | 21.32 | 21.39 | 20.80 | 20.88 | 1,932,919 | -0.18(-0.85%) |
Nov 01, 2012 | 20.37 | 21.19 | 20.09 | 21.06 | 3,614,714 | +0.82(+4.04%) |
Oct 31, 2012 | 19.84 | 20.28 | 19.68 | 20.24 | 2,546,528 | +0.46(+2.31%) |
Oct 26, 2012 | 19.59 | 19.78 | 19.78 | 19.78 | 2,690,944 | +0.13(+0.69%) |
Oct 25, 2012 | 19.72 | 19.74 | 18.76 | 19.65 | 7,218,044 | -0.86(-4.20%) |
Oct 24, 2012 | 20.94 | 21.23 | 20.39 | 20.51 | 2,720,109 | -0.29(-1.38%) |
Oct 23, 2012 | 20.74 | 21.00 | 20.36 | 20.79 | 1,539,297 | -0.39(-1.82%) |
Oct 19, 2012 | 21.54 | 21.65 | 20.91 | 21.18 | 2,291,426 | -0.61(-2.80%) |
Oct 18, 2012 | 21.81 | 22.23 | 21.67 | 21.79 | 1,376,505 | -0.14(-0.65%) |
Oct 17, 2012 | 21.01 | 22.09 | 20.97 | 21.93 | 2,576,387 | +1.04(+4.98%) |
Oct 16, 2012 | 20.62 | 20.99 | 20.49 | 20.89 | 1,553,797 | +0.55(+2.69%) |
Oct 15, 2012 | 20.39 | 20.41 | 19.98 | 20.35 | 1,612,310 | +0.22(+1.07%) |
Oct 12, 2012 | 20.26 | 20.50 | 19.73 | 20.13 | 1,841,820 | -0.15(-0.75%) |
Oct 11, 2012 | 20.46 | 20.71 | 20.19 | 20.28 | 2,192,630 | +0.23(+1.16%) |
Oct 10, 2012 | 20.34 | 20.53 | 19.88 | 20.05 | 2,291,977 | -0.46(-2.23%) |
Oct 09, 2012 | 20.83 | 21.18 | 20.39 | 20.51 | 2,287,348 | -0.78(-3.67%) |
Oct 08, 2012 | 21.05 | 21.62 | 20.92 | 21.29 | 1,615,158 | -0.13(-0.59%) |
Oct 05, 2012 | 21.55 | 22.20 | 21.25 | 21.41 | 3,885,116 | +0.25(+1.19%) |
Oct 04, 2012 | 20.27 | 21.23 | 20.11 | 21.16 | 2,759,809 | +1.02(+5.08%) |
Oct 03, 2012 | 20.33 | 20.47 | 19.99 | 20.14 | 1,778,990 | -0.05(-0.27%) |
Oct 02, 2012 | 20.06 | 20.19 | 19.66 | 20.19 | 1,501,884 | +0.30(+1.49%) |