Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.10 | 24.49 | 23.79 | 24.44 | 309,268 | +0.34(+1.42%) |
Dec 28, 2012 | 23.88 | 24.31 | 23.85 | 24.10 | 304,637 | -0.01(-0.03%) |
Dec 27, 2012 | 24.09 | 24.19 | 23.52 | 24.11 | 351,743 | +0.02(+0.08%) |
Dec 26, 2012 | 24.15 | 24.32 | 23.73 | 24.09 | 314,699 | +0.07(+0.31%) |
Dec 24, 2012 | 24.12 | 24.12 | 23.53 | 24.01 | 221,730 | -0.35(-1.43%) |
Dec 21, 2012 | 23.95 | 24.37 | 23.52 | 24.36 | 939,594 | +0.12(+0.51%) |
Dec 20, 2012 | 24.39 | 24.39 | 23.91 | 24.24 | 428,366 | +0.01(+0.03%) |
Dec 19, 2012 | 23.62 | 24.33 | 23.59 | 24.23 | 539,855 | +0.02(+0.10%) |
Dec 18, 2012 | 23.07 | 24.21 | 22.98 | 24.21 | 793,397 | +1.10(+4.78%) |
Dec 17, 2012 | 22.72 | 23.15 | 22.36 | 23.10 | 381,308 | +0.46(+2.03%) |
Dec 14, 2012 | 22.99 | 23.23 | 22.53 | 22.64 | 442,084 | -0.36(-1.56%) |
Dec 13, 2012 | 22.91 | 23.09 | 22.43 | 23.00 | 395,929 | +0.12(+0.54%) |
Dec 12, 2012 | 23.85 | 23.85 | 22.79 | 22.88 | 463,819 | -0.97(-4.08%) |
Dec 11, 2012 | 22.20 | 24.08 | 21.99 | 23.85 | 1,154,180 | +1.79(+8.10%) |
Dec 10, 2012 | 21.89 | 22.13 | 21.71 | 22.07 | 170,989 | +0.16(+0.74%) |
Dec 07, 2012 | 22.02 | 22.16 | 21.65 | 21.90 | 181,957 | -0.01(-0.03%) |
Dec 06, 2012 | 21.67 | 22.02 | 21.62 | 21.91 | 121,786 | +0.22(+1.00%) |
Dec 05, 2012 | 21.69 | 21.87 | 21.42 | 21.69 | 201,345 | +0.06(+0.29%) |
Dec 04, 2012 | 21.48 | 21.71 | 21.23 | 21.63 | 303,397 | +0.01(+0.03%) |
Nov 30, 2012 | 22.03 | 22.18 | 21.61 | 21.63 | 477,530 | -0.34(-1.53%) |
Nov 29, 2012 | 21.60 | 22.07 | 21.31 | 21.96 | 262,536 | +0.53(+2.49%) |
Nov 28, 2012 | 21.40 | 21.57 | 21.15 | 21.43 | 366,604 | -0.07(-0.35%) |
Nov 27, 2012 | 21.54 | 21.79 | 21.43 | 21.50 | 340,928 | -0.10(-0.46%) |
Nov 26, 2012 | 21.15 | 21.63 | 21.12 | 21.60 | 402,469 | +0.38(+1.81%) |
Nov 23, 2012 | 21.02 | 21.25 | 20.90 | 21.22 | 120,521 | +0.32(+1.54%) |
Nov 21, 2012 | 20.94 | 21.12 | 20.63 | 20.89 | 298,489 | +0.02(+0.12%) |
Nov 20, 2012 | 21.05 | 21.45 | 20.63 | 20.87 | 290,822 | -0.22(-1.06%) |
Nov 19, 2012 | 20.99 | 21.49 | 20.86 | 21.09 | 289,570 | +0.34(+1.61%) |
Nov 16, 2012 | 20.80 | 20.99 | 20.15 | 20.76 | 460,746 | -0.02(-0.12%) |
Nov 15, 2012 | 20.87 | 20.94 | 20.59 | 20.78 | 262,860 | -0.01(-0.06%) |
Nov 14, 2012 | 21.31 | 21.56 | 20.78 | 20.79 | 294,447 | -0.34(-1.59%) |
Nov 13, 2012 | 21.09 | 21.30 | 20.76 | 21.13 | 299,993 | -0.14(-0.64%) |
Nov 12, 2012 | 21.41 | 21.45 | 21.02 | 21.27 | 301,218 | -0.10(-0.46%) |
Nov 09, 2012 | 20.83 | 21.56 | 20.71 | 21.36 | 429,573 | +0.40(+1.89%) |
Nov 08, 2012 | 21.36 | 21.39 | 20.48 | 20.97 | 931,492 | -0.22(-1.05%) |
Nov 07, 2012 | 21.70 | 21.90 | 21.04 | 21.19 | 717,870 | -0.90(-4.07%) |
Nov 06, 2012 | 22.01 | 22.22 | 21.95 | 22.09 | 550,406 | +0.19(+0.88%) |
Nov 05, 2012 | 21.76 | 21.99 | 21.57 | 21.90 | 617,154 | +0.20(+0.92%) |
Nov 02, 2012 | 22.66 | 22.66 | 21.70 | 21.70 | 499,399 | -0.91(-4.04%) |
Nov 01, 2012 | 22.12 | 22.98 | 22.00 | 22.61 | 743,343 | +0.58(+2.65%) |
Oct 31, 2012 | 21.99 | 22.15 | 21.51 | 22.03 | 577,950 | +0.12(+0.54%) |
Oct 26, 2012 | 21.48 | 21.91 | 21.91 | 21.91 | 1,796,735 | -0.32(-1.45%) |
Oct 25, 2012 | 23.03 | 23.19 | 22.09 | 22.23 | 1,373,620 | -0.69(-3.03%) |
Oct 24, 2012 | 23.90 | 24.18 | 22.77 | 22.93 | 680,599 | -0.74(-3.14%) |
Oct 23, 2012 | 23.44 | 24.00 | 23.44 | 23.67 | 685,241 | +0.52(+2.25%) |
Oct 19, 2012 | 23.22 | 23.33 | 22.97 | 23.15 | 705,005 | -0.24(-1.03%) |
Oct 18, 2012 | 23.64 | 23.64 | 23.22 | 23.39 | 274,713 | -0.23(-0.97%) |
Oct 17, 2012 | 23.74 | 23.80 | 23.37 | 23.62 | 301,086 | -0.10(-0.42%) |
Oct 16, 2012 | 23.58 | 23.85 | 23.51 | 23.72 | 235,800 | +0.30(+1.30%) |
Oct 15, 2012 | 23.15 | 23.42 | 22.92 | 23.42 | 275,149 | +0.35(+1.53%) |
Oct 12, 2012 | 23.41 | 23.41 | 22.98 | 23.06 | 395,344 | -0.34(-1.43%) |
Oct 11, 2012 | 23.31 | 23.78 | 23.21 | 23.40 | 404,386 | +0.36(+1.56%) |
Oct 10, 2012 | 23.01 | 23.10 | 22.74 | 23.04 | 820,445 | +0.09(+0.38%) |
Oct 09, 2012 | 23.03 | 23.11 | 22.72 | 22.95 | 450,782 | -0.11(-0.48%) |
Oct 08, 2012 | 22.95 | 23.33 | 22.64 | 23.06 | 525,869 | +0.04(+0.19%) |
Oct 05, 2012 | 23.15 | 23.56 | 22.96 | 23.02 | 368,313 | -0.04(-0.16%) |
Oct 04, 2012 | 23.54 | 23.54 | 22.80 | 23.06 | 852,454 | -0.42(-1.77%) |
Oct 03, 2012 | 23.19 | 23.75 | 22.98 | 23.47 | 660,533 | +0.31(+1.34%) |
Oct 02, 2012 | 23.05 | 23.39 | 23.05 | 23.16 | 524,870 | -0.22(-0.93%) |