Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.48 | 23.89 | 23.39 | 23.85 | 32,701 | +0.37(+1.57%) |
Dec 28, 2012 | 23.61 | 23.68 | 23.46 | 23.48 | 23,433 | -0.28(-1.17%) |
Dec 27, 2012 | 23.86 | 23.86 | 23.41 | 23.75 | 22,669 | -0.04(-0.15%) |
Dec 26, 2012 | 23.89 | 24.00 | 23.77 | 23.79 | 10,164 | -0.05(-0.19%) |
Dec 24, 2012 | 23.84 | 23.88 | 23.78 | 23.84 | 16,159 | -0.12(-0.50%) |
Dec 21, 2012 | 23.87 | 24.03 | 23.86 | 23.96 | 30,130 | -0.52(-2.14%) |
Dec 20, 2012 | 24.43 | 24.48 | 24.29 | 24.48 | 10,903 | +0.05(+0.21%) |
Dec 19, 2012 | 24.46 | 24.63 | 24.43 | 24.43 | 33,301 | +0.05(+0.19%) |
Dec 18, 2012 | 24.04 | 24.40 | 24.02 | 24.38 | 18,595 | +0.44(+1.82%) |
Dec 17, 2012 | 23.87 | 23.95 | 23.80 | 23.95 | 86,481 | +0.12(+0.50%) |
Dec 14, 2012 | 23.85 | 23.95 | 23.73 | 23.83 | 33,361 | -0.03(-0.12%) |
Dec 13, 2012 | 23.99 | 24.20 | 23.80 | 23.85 | 58,662 | -0.11(-0.46%) |
Dec 12, 2012 | 24.13 | 24.14 | 23.95 | 23.97 | 21,319 | -0.09(-0.38%) |
Dec 11, 2012 | 23.81 | 24.12 | 23.81 | 24.06 | 42,447 | +0.34(+1.41%) |
Dec 10, 2012 | 23.62 | 23.76 | 23.62 | 23.72 | 35,769 | +0.20(+0.85%) |
Dec 07, 2012 | 23.56 | 23.56 | 23.40 | 23.52 | 20,839 | +0.04(+0.16%) |
Dec 06, 2012 | 23.25 | 23.50 | 23.25 | 23.49 | 50,867 | +0.29(+1.23%) |
Dec 05, 2012 | 23.20 | 23.31 | 23.02 | 23.20 | 18,595 | +0.00(+0.00%) |
Dec 04, 2012 | 23.07 | 23.24 | 23.04 | 23.20 | 117,711 | +0.06(+0.28%) |
Nov 30, 2012 | 23.16 | 23.16 | 23.06 | 23.14 | 78,593 | -0.09(-0.40%) |
Nov 29, 2012 | 23.21 | 23.35 | 23.19 | 23.23 | 7,325 | +0.17(+0.76%) |
Nov 28, 2012 | 22.68 | 23.05 | 22.57 | 23.05 | 4,195 | +0.17(+0.76%) |
Nov 27, 2012 | 22.97 | 23.03 | 22.82 | 22.88 | 10,642 | -0.14(-0.59%) |
Nov 26, 2012 | 22.93 | 23.02 | 22.84 | 23.02 | 13,990 | +0.08(+0.36%) |
Nov 23, 2012 | 22.65 | 22.95 | 22.65 | 22.93 | 5,472 | +0.48(+2.13%) |
Nov 21, 2012 | 22.36 | 22.46 | 22.35 | 22.46 | 9,282 | +0.17(+0.74%) |
Nov 20, 2012 | 22.38 | 22.38 | 22.18 | 22.29 | 16,450 | -0.11(-0.49%) |
Nov 19, 2012 | 22.23 | 22.41 | 22.20 | 22.40 | 19,926 | +0.38(+1.71%) |
Nov 16, 2012 | 22.10 | 22.10 | 21.71 | 22.02 | 15,683 | -0.03(-0.13%) |
Nov 15, 2012 | 22.08 | 22.16 | 21.96 | 22.05 | 39,656 | +0.04(+0.19%) |
Nov 14, 2012 | 22.35 | 22.39 | 21.96 | 22.01 | 63,874 | -0.20(-0.90%) |
Nov 13, 2012 | 22.27 | 22.44 | 22.21 | 22.21 | 37,700 | -0.21(-0.94%) |
Nov 12, 2012 | 22.52 | 22.52 | 22.34 | 22.42 | 12,073 | -0.04(-0.16%) |
Nov 09, 2012 | 22.36 | 22.71 | 22.36 | 22.46 | 33,836 | +0.01(+0.04%) |
Nov 08, 2012 | 22.74 | 22.80 | 22.45 | 22.45 | 26,305 | -0.25(-1.10%) |
Nov 07, 2012 | 23.08 | 23.08 | 22.65 | 22.69 | 37,700 | -0.59(-2.53%) |
Nov 06, 2012 | 23.08 | 23.39 | 23.08 | 23.28 | 30,779 | +0.29(+1.24%) |
Nov 05, 2012 | 22.75 | 23.06 | 22.75 | 23.00 | 20,369 | +0.22(+0.97%) |
Nov 02, 2012 | 23.09 | 23.09 | 22.78 | 22.78 | 16,529 | -0.24(-1.04%) |
Nov 01, 2012 | 22.44 | 23.04 | 22.44 | 23.02 | 26,222 | +0.64(+2.88%) |
Oct 31, 2012 | 22.51 | 22.57 | 22.32 | 22.37 | 41,892 | -0.14(-0.61%) |
Oct 26, 2012 | 22.57 | 22.51 | 22.51 | 22.51 | 24,764 | -0.07(-0.33%) |
Oct 25, 2012 | 22.59 | 22.65 | 22.44 | 22.58 | 61,094 | +0.15(+0.66%) |
Oct 24, 2012 | 22.77 | 22.77 | 22.42 | 22.44 | 61,895 | -0.24(-1.06%) |
Oct 23, 2012 | 22.41 | 22.73 | 22.41 | 22.68 | 21,078 | +0.07(+0.33%) |
Oct 19, 2012 | 23.08 | 23.08 | 22.59 | 22.60 | 32,314 | -0.54(-2.33%) |
Oct 18, 2012 | 23.23 | 23.31 | 23.06 | 23.14 | 45,890 | -0.13(-0.57%) |
Oct 17, 2012 | 23.30 | 23.37 | 23.19 | 23.27 | 23,161 | -0.22(-0.94%) |
Oct 16, 2012 | 23.16 | 23.52 | 23.16 | 23.50 | 25,636 | +0.39(+1.67%) |
Oct 15, 2012 | 23.01 | 23.11 | 22.91 | 23.11 | 19,204 | +0.17(+0.72%) |
Oct 12, 2012 | 23.00 | 23.05 | 22.86 | 22.94 | 48,216 | -0.08(-0.37%) |
Oct 11, 2012 | 23.10 | 23.23 | 22.98 | 23.03 | 65,982 | +0.09(+0.41%) |
Oct 10, 2012 | 23.08 | 23.17 | 22.92 | 22.93 | 69,354 | -0.26(-1.11%) |
Oct 09, 2012 | 23.60 | 23.60 | 23.16 | 23.19 | 53,982 | -0.48(-2.02%) |
Oct 08, 2012 | 23.68 | 23.78 | 23.62 | 23.67 | 21,902 | -0.13(-0.54%) |
Oct 05, 2012 | 24.04 | 24.13 | 23.80 | 23.80 | 23,999 | -0.11(-0.46%) |
Oct 04, 2012 | 23.85 | 23.93 | 23.67 | 23.91 | 15,794 | +0.09(+0.39%) |
Oct 03, 2012 | 23.90 | 23.93 | 23.76 | 23.82 | 12,048 | -0.04(-0.15%) |
Oct 02, 2012 | 23.87 | 23.87 | 23.72 | 23.85 | 83,136 | +0.14(+0.58%) |