Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.32 | 22.69 | 22.24 | 22.69 | 6,248 | +0.36(+1.61%) |
Dec 28, 2012 | 22.31 | 22.39 | 22.19 | 22.33 | 11,395 | -0.07(-0.31%) |
Dec 27, 2012 | 22.42 | 22.44 | 22.17 | 22.40 | 11,413 | -0.20(-0.88%) |
Dec 26, 2012 | 22.52 | 22.60 | 21.81 | 22.60 | 18,985 | +0.08(+0.36%) |
Dec 24, 2012 | 22.48 | 22.64 | 22.40 | 22.52 | 9,583 | -0.08(-0.35%) |
Dec 21, 2012 | 22.75 | 22.75 | 22.56 | 22.60 | 13,563 | -0.31(-1.37%) |
Dec 20, 2012 | 22.85 | 23.03 | 22.82 | 22.91 | 29,604 | +0.16(+0.73%) |
Dec 19, 2012 | 23.18 | 23.18 | 22.75 | 22.75 | 49,465 | +0.22(+0.98%) |
Dec 18, 2012 | 22.44 | 22.69 | 22.44 | 22.53 | 28,767 | -0.01(-0.04%) |
Dec 17, 2012 | 22.49 | 22.56 | 22.49 | 22.54 | 9,306 | +0.20(+0.90%) |
Dec 14, 2012 | 22.36 | 22.50 | 22.32 | 22.34 | 10,714 | +0.08(+0.36%) |
Dec 13, 2012 | 22.44 | 22.44 | 22.06 | 22.26 | 13,571 | -0.08(-0.36%) |
Dec 12, 2012 | 22.32 | 22.44 | 22.27 | 22.34 | 8,917 | +0.21(+0.95%) |
Dec 11, 2012 | 22.12 | 22.26 | 22.00 | 22.13 | 29,615 | +0.28(+1.28%) |
Dec 10, 2012 | 21.97 | 21.97 | 21.80 | 21.85 | 9,823 | -0.03(-0.14%) |
Dec 07, 2012 | 21.89 | 21.96 | 21.87 | 21.88 | 6,306 | +0.12(+0.55%) |
Dec 06, 2012 | 22.02 | 22.02 | 21.76 | 21.76 | 16,699 | +0.01(+0.05%) |
Dec 05, 2012 | 21.69 | 21.85 | 21.69 | 21.75 | 14,077 | +0.16(+0.74%) |
Dec 04, 2012 | 21.63 | 21.72 | 21.59 | 21.59 | 21,458 | -0.35(-1.60%) |
Nov 30, 2012 | 22.00 | 22.02 | 21.71 | 21.94 | 28,180 | +0.16(+0.73%) |
Nov 29, 2012 | 21.68 | 21.79 | 21.63 | 21.78 | 9,299 | +0.35(+1.63%) |
Nov 28, 2012 | 21.37 | 21.46 | 21.25 | 21.43 | 11,916 | +0.19(+0.89%) |
Nov 27, 2012 | 21.20 | 21.37 | 21.16 | 21.24 | 6,371 | +0.19(+0.90%) |
Nov 26, 2012 | 21.26 | 21.28 | 21.05 | 21.05 | 5,793 | -0.24(-1.13%) |
Nov 24, 2012 | 21.19 | 21.30 | 21.19 | 21.29 | 1,240 | +0.00(+0.00%) |
Nov 23, 2012 | 21.19 | 21.30 | 21.19 | 21.29 | 1,240 | +0.35(+1.67%) |
Nov 21, 2012 | 20.85 | 20.94 | 20.83 | 20.94 | 4,821 | -0.19(-0.90%) |
Nov 20, 2012 | 21.17 | 21.23 | 21.00 | 21.13 | 12,043 | -0.10(-0.47%) |
Nov 19, 2012 | 21.35 | 21.35 | 21.20 | 21.23 | 14,822 | +0.21(+1.00%) |
Nov 16, 2012 | 21.07 | 21.09 | 20.93 | 21.02 | 12,398 | +0.03(+0.14%) |
Nov 15, 2012 | 20.93 | 21.08 | 20.90 | 20.99 | 10,659 | -0.16(-0.76%) |
Nov 14, 2012 | 21.51 | 21.55 | 21.15 | 21.15 | 6,454 | -0.79(-3.60%) |
Nov 13, 2012 | 21.90 | 22.03 | 21.82 | 21.94 | 4,402 | -0.05(-0.23%) |
Nov 12, 2012 | 22.19 | 22.19 | 21.99 | 21.99 | 4,245 | -0.02(-0.09%) |
Nov 09, 2012 | 22.06 | 22.25 | 22.00 | 22.01 | 9,932 | -0.25(-1.12%) |
Nov 08, 2012 | 22.39 | 22.42 | 22.24 | 22.26 | 6,802 | -0.32(-1.42%) |
Nov 07, 2012 | 22.67 | 22.67 | 22.35 | 22.58 | 15,769 | -0.15(-0.66%) |
Nov 06, 2012 | 22.72 | 22.75 | 22.59 | 22.73 | 10,613 | +0.14(+0.62%) |
Nov 05, 2012 | 22.59 | 22.65 | 22.50 | 22.59 | 8,704 | -0.07(-0.31%) |
Nov 02, 2012 | 22.75 | 22.80 | 22.52 | 22.66 | 8,249 | -0.11(-0.48%) |
Nov 01, 2012 | 22.76 | 22.80 | 22.60 | 22.77 | 12,602 | -0.13(-0.57%) |
Oct 31, 2012 | 22.98 | 23.04 | 22.44 | 22.90 | 9,872 | +0.20(+0.88%) |
Oct 26, 2012 | 22.70 | 22.70 | 22.70 | 0 | +0.01(+0.04%) | |
Oct 25, 2012 | 22.77 | 22.79 | 22.44 | 22.69 | 11,732 | +0.05(+0.22%) |
Oct 24, 2012 | 22.65 | 22.67 | 22.54 | 22.64 | 9,738 | +0.24(+1.07%) |
Oct 23, 2012 | 22.58 | 22.58 | 22.31 | 22.40 | 3,014 | -0.47(-2.06%) |
Oct 19, 2012 | 22.98 | 22.98 | 22.69 | 22.87 | 5,924 | -0.09(-0.39%) |
Oct 18, 2012 | 23.17 | 23.25 | 22.96 | 22.96 | 5,114 | +0.07(+0.31%) |
Oct 17, 2012 | 23.03 | 23.22 | 22.89 | 22.89 | 12,882 | +0.11(+0.48%) |
Oct 16, 2012 | 22.87 | 23.00 | 22.76 | 22.78 | 7,186 | +0.10(+0.44%) |
Oct 15, 2012 | 22.92 | 23.03 | 22.68 | 22.68 | 10,782 | -0.26(-1.13%) |
Oct 12, 2012 | 22.89 | 22.99 | 22.77 | 22.94 | 4,263 | -0.02(-0.09%) |
Oct 11, 2012 | 22.98 | 23.01 | 22.80 | 22.96 | 6,709 | +0.31(+1.37%) |
Oct 10, 2012 | 22.71 | 22.82 | 22.61 | 22.65 | 9,959 | +0.16(+0.71%) |
Oct 09, 2012 | 22.68 | 22.68 | 22.47 | 22.49 | 8,143 | -0.19(-0.84%) |
Oct 08, 2012 | 22.58 | 22.77 | 22.58 | 22.68 | 11,931 | +0.13(+0.58%) |
Oct 06, 2012 | 22.86 | 22.89 | 22.55 | 22.55 | 10,378 | +0.00(+0.00%) |
Oct 05, 2012 | 22.86 | 22.89 | 22.55 | 22.55 | 10,378 | -0.05(-0.22%) |
Oct 04, 2012 | 22.74 | 22.74 | 22.58 | 22.60 | 6,563 | -0.05(-0.22%) |
Oct 03, 2012 | 22.47 | 22.76 | 22.40 | 22.65 | 8,590 | +0.56(+2.54%) |
Oct 02, 2012 | 22.40 | 22.47 | 22.09 | 22.09 | 67,499 | +0.00(+0.00%) |