Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.66 | 23.93 | 23.58 | 23.82 | 136,253 | +0.00(+0.00%) |
Dec 28, 2012 | 23.72 | 23.90 | 23.56 | 23.82 | 118,046 | -0.06(-0.25%) |
Dec 27, 2012 | 24.18 | 24.19 | 23.68 | 23.88 | 79,669 | -0.35(-1.44%) |
Dec 26, 2012 | 24.32 | 24.32 | 24.12 | 24.23 | 65,418 | -0.01(-0.04%) |
Dec 24, 2012 | 24.22 | 24.25 | 24.18 | 24.24 | 51,283 | -0.06(-0.25%) |
Dec 21, 2012 | 24.18 | 24.30 | 24.09 | 24.30 | 78,571 | -0.02(-0.06%) |
Dec 20, 2012 | 24.24 | 24.40 | 24.24 | 24.32 | 97,918 | +0.17(+0.68%) |
Dec 19, 2012 | 24.15 | 24.31 | 24.05 | 24.15 | 84,702 | +0.09(+0.37%) |
Dec 18, 2012 | 23.98 | 24.09 | 23.89 | 24.06 | 86,242 | +0.17(+0.71%) |
Dec 17, 2012 | 23.85 | 23.90 | 23.52 | 23.89 | 147,857 | +0.04(+0.17%) |
Dec 14, 2012 | 23.74 | 24.09 | 23.74 | 23.85 | 61,160 | -0.13(-0.54%) |
Dec 13, 2012 | 24.33 | 24.40 | 23.79 | 23.98 | 174,087 | -0.25(-1.03%) |
Dec 12, 2012 | 24.14 | 24.40 | 23.95 | 24.23 | 84,728 | +0.04(+0.17%) |
Dec 11, 2012 | 24.15 | 24.33 | 24.00 | 24.19 | 117,436 | +0.21(+0.88%) |
Dec 10, 2012 | 24.10 | 24.10 | 23.82 | 23.98 | 94,704 | -0.10(-0.42%) |
Dec 07, 2012 | 23.98 | 24.14 | 23.90 | 24.08 | 62,131 | +0.13(+0.54%) |
Dec 06, 2012 | 23.86 | 24.25 | 23.86 | 23.95 | 56,830 | +0.09(+0.38%) |
Dec 05, 2012 | 23.95 | 23.96 | 23.83 | 23.86 | 145,902 | -0.04(-0.17%) |
Dec 04, 2012 | 24.35 | 24.47 | 23.90 | 23.90 | 127,152 | -0.53(-2.17%) |
Nov 30, 2012 | 24.24 | 24.44 | 24.22 | 24.43 | 120,603 | +0.28(+1.16%) |
Nov 29, 2012 | 24.05 | 24.22 | 24.04 | 24.15 | 68,108 | +0.12(+0.50%) |
Nov 28, 2012 | 23.96 | 24.05 | 23.83 | 24.03 | 114,913 | +0.03(+0.13%) |
Nov 27, 2012 | 23.96 | 24.12 | 23.90 | 24.00 | 128,215 | +0.08(+0.33%) |
Nov 26, 2012 | 23.52 | 24.15 | 23.52 | 23.92 | 150,650 | +0.32(+1.36%) |
Nov 23, 2012 | 23.63 | 23.70 | 23.53 | 23.60 | 44,501 | +0.05(+0.22%) |
Nov 21, 2012 | 23.42 | 23.64 | 23.36 | 23.55 | 90,662 | +0.20(+0.85%) |
Nov 20, 2012 | 23.20 | 23.39 | 23.20 | 23.35 | 82,364 | +0.15(+0.65%) |
Nov 19, 2012 | 23.13 | 23.37 | 23.00 | 23.20 | 150,069 | +0.15(+0.65%) |
Nov 16, 2012 | 22.13 | 23.18 | 22.12 | 23.05 | 214,585 | +0.79(+3.55%) |
Nov 15, 2012 | 22.70 | 22.88 | 22.00 | 22.26 | 353,113 | -0.68(-2.96%) |
Nov 14, 2012 | 23.79 | 23.90 | 22.73 | 22.94 | 287,043 | -0.86(-3.61%) |
Nov 13, 2012 | 23.73 | 23.93 | 23.73 | 23.80 | 148,144 | -0.10(-0.42%) |
Nov 12, 2012 | 24.14 | 24.22 | 23.85 | 23.90 | 127,722 | -0.28(-1.16%) |
Nov 09, 2012 | 24.19 | 24.46 | 24.11 | 24.18 | 115,796 | -0.12(-0.49%) |
Nov 08, 2012 | 24.48 | 24.50 | 24.23 | 24.30 | 103,409 | -0.13(-0.53%) |
Nov 07, 2012 | 24.93 | 25.10 | 24.10 | 24.43 | 227,890 | -0.51(-2.04%) |
Nov 06, 2012 | 24.92 | 25.05 | 24.86 | 24.94 | 78,126 | +0.04(+0.16%) |
Nov 05, 2012 | 25.15 | 25.15 | 24.86 | 24.90 | 126,358 | -0.30(-1.19%) |
Nov 02, 2012 | 25.44 | 25.47 | 25.17 | 25.20 | 77,703 | -0.15(-0.59%) |
Nov 01, 2012 | 25.38 | 25.48 | 25.25 | 25.35 | 88,712 | +0.06(+0.24%) |
Oct 31, 2012 | 25.21 | 25.53 | 25.13 | 25.29 | 67,875 | +0.04(+0.16%) |
Oct 26, 2012 | 25.30 | 25.25 | 25.25 | 25.25 | 74,700 | +0.03(+0.12%) |
Oct 25, 2012 | 25.20 | 25.30 | 25.13 | 25.22 | 65,929 | +0.06(+0.24%) |
Oct 24, 2012 | 25.20 | 25.27 | 25.15 | 25.16 | 82,647 | +0.05(+0.20%) |
Oct 23, 2012 | 25.22 | 25.35 | 25.02 | 25.11 | 136,127 | -0.45(-1.76%) |
Oct 19, 2012 | 25.66 | 25.69 | 25.47 | 25.56 | 98,508 | -0.13(-0.51%) |
Oct 18, 2012 | 25.62 | 25.69 | 25.57 | 25.69 | 51,893 | +0.09(+0.35%) |
Oct 17, 2012 | 25.43 | 25.64 | 25.43 | 25.60 | 63,499 | -0.04(-0.16%) |
Oct 16, 2012 | 25.60 | 25.69 | 25.58 | 25.64 | 69,225 | +0.12(+0.47%) |
Oct 15, 2012 | 25.50 | 25.60 | 25.30 | 25.52 | 114,718 | +0.09(+0.35%) |
Oct 12, 2012 | 25.63 | 25.63 | 25.36 | 25.43 | 67,572 | -0.09(-0.35%) |
Oct 11, 2012 | 25.54 | 25.60 | 25.52 | 25.52 | 54,763 | +0.00(+0.00%) |
Oct 10, 2012 | 25.71 | 25.71 | 25.48 | 25.52 | 82,687 | -0.15(-0.58%) |
Oct 09, 2012 | 25.79 | 25.79 | 25.62 | 25.67 | 53,808 | -0.11(-0.43%) |
Oct 08, 2012 | 25.73 | 25.79 | 25.67 | 25.78 | 84,588 | +0.05(+0.19%) |
Oct 05, 2012 | 25.64 | 25.73 | 25.55 | 25.73 | 87,319 | +0.18(+0.70%) |
Oct 04, 2012 | 25.46 | 25.59 | 25.46 | 25.55 | 73,278 | +0.11(+0.43%) |
Oct 03, 2012 | 25.45 | 25.47 | 25.35 | 25.44 | 72,019 | +0.06(+0.24%) |
Oct 02, 2012 | 25.32 | 25.39 | 25.31 | 25.38 | 64,639 | +0.10(+0.40%) |