Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.46 | 23.46 | 23.43 | 23.45 | 1,768 | +0.03(+0.14%) |
Dec 28, 2012 | 23.43 | 23.46 | 23.41 | 23.41 | 6,646 | -0.04(-0.15%) |
Dec 27, 2012 | 23.44 | 23.45 | 23.44 | 23.45 | 342 | +0.00(+0.01%) |
Dec 26, 2012 | 23.46 | 23.48 | 23.45 | 23.45 | 8,819 | -0.03(-0.13%) |
Dec 24, 2012 | 23.48 | 23.48 | 23.48 | 23.48 | 224 | +0.01(+0.04%) |
Dec 21, 2012 | 23.48 | 23.49 | 23.46 | 23.47 | 3,165 | +0.00(+0.02%) |
Dec 20, 2012 | 23.47 | 23.54 | 23.45 | 23.46 | 9,955 | -0.00(-0.00%) |
Dec 19, 2012 | 23.46 | 23.52 | 23.46 | 23.47 | 4,839 | -0.03(-0.13%) |
Dec 18, 2012 | 23.60 | 23.60 | 23.47 | 23.50 | 8,209 | -0.02(-0.09%) |
Dec 17, 2012 | 23.44 | 23.53 | 23.44 | 23.52 | 3,000 | -0.00(-0.01%) |
Dec 14, 2012 | 23.44 | 23.55 | 23.44 | 23.52 | 10,147 | -0.01(-0.06%) |
Dec 13, 2012 | 23.55 | 23.55 | 23.49 | 23.54 | 4,697 | -0.04(-0.16%) |
Dec 12, 2012 | 23.60 | 23.60 | 23.55 | 23.57 | 3,396 | -0.01(-0.04%) |
Dec 11, 2012 | 23.67 | 23.67 | 23.58 | 23.58 | 4,436 | +0.04(+0.15%) |
Dec 07, 2012 | 23.54 | 23.55 | 23.55 | 23.55 | 9,429 | -0.03(-0.15%) |
Dec 06, 2012 | 23.56 | 23.58 | 23.56 | 23.58 | 27,586 | +0.05(+0.20%) |
Dec 05, 2012 | 23.54 | 23.55 | 23.54 | 23.54 | 83,147 | -0.04(-0.15%) |
Dec 04, 2012 | 23.62 | 23.62 | 23.56 | 23.57 | 2,754 | -0.02(-0.10%) |
Nov 30, 2012 | 23.58 | 23.62 | 23.58 | 23.60 | 1,623 | -0.01(-0.05%) |
Nov 29, 2012 | 23.62 | 23.62 | 23.59 | 23.61 | 7,670 | +0.03(+0.11%) |
Nov 28, 2012 | 23.50 | 23.58 | 23.49 | 23.58 | 27,892 | -0.03(-0.11%) |
Nov 27, 2012 | 23.60 | 23.61 | 23.55 | 23.61 | 1,728 | +0.01(+0.06%) |
Nov 26, 2012 | 23.71 | 23.71 | 23.57 | 23.59 | 7,800 | -0.02(-0.09%) |
Nov 23, 2012 | 23.56 | 23.62 | 23.51 | 23.62 | 3,493 | +0.11(+0.45%) |
Nov 21, 2012 | 23.56 | 23.56 | 23.48 | 23.51 | 5,561 | -0.02(-0.10%) |
Nov 20, 2012 | 23.52 | 23.53 | 23.52 | 23.53 | 359 | -0.02(-0.09%) |
Nov 19, 2012 | 23.55 | 23.55 | 23.54 | 23.55 | 3,011 | +0.04(+0.19%) |
Nov 16, 2012 | 23.51 | 23.51 | 23.51 | 23.51 | 6,431 | +0.05(+0.21%) |
Nov 15, 2012 | 23.50 | 23.50 | 23.46 | 23.46 | 5,143 | -0.10(-0.44%) |
Nov 14, 2012 | 23.58 | 23.58 | 23.56 | 23.56 | 1,937 | +0.00(+0.00%) |
Nov 13, 2012 | 23.50 | 23.58 | 23.50 | 23.56 | 28,155 | +0.00(+0.00%) |
Nov 12, 2012 | 23.60 | 23.60 | 23.56 | 23.56 | 7,844 | -0.01(-0.04%) |
Nov 09, 2012 | 23.54 | 23.57 | 23.53 | 23.57 | 5,135 | -0.01(-0.04%) |
Nov 08, 2012 | 23.58 | 23.58 | 23.58 | 23.58 | 224 | +0.01(+0.06%) |
Nov 07, 2012 | 23.60 | 23.60 | 23.51 | 23.57 | 9,017 | +0.01(+0.05%) |
Nov 06, 2012 | 23.55 | 23.58 | 23.52 | 23.55 | 33,483 | +0.04(+0.15%) |
Nov 05, 2012 | 23.47 | 23.54 | 23.47 | 23.52 | 12,653 | +0.02(+0.08%) |
Nov 02, 2012 | 23.81 | 23.81 | 23.48 | 23.50 | 4,758 | -0.09(-0.38%) |
Nov 01, 2012 | 23.52 | 23.59 | 23.52 | 23.59 | 14,249 | +0.04(+0.19%) |
Oct 31, 2012 | 23.39 | 23.74 | 23.16 | 23.54 | 6,632 | +0.05(+0.21%) |
Oct 26, 2012 | 23.62 | 23.49 | 23.49 | 23.49 | 4,714 | -0.00(-0.01%) |
Oct 25, 2012 | 23.54 | 23.54 | 23.47 | 23.50 | 17,337 | +0.01(+0.06%) |
Oct 24, 2012 | 23.53 | 23.53 | 23.48 | 23.48 | 5,967 | -0.05(-0.21%) |
Oct 23, 2012 | 23.55 | 23.55 | 23.51 | 23.53 | 8,242 | -0.05(-0.20%) |
Oct 19, 2012 | 23.62 | 23.62 | 23.58 | 23.58 | 14,758 | -0.04(-0.15%) |
Oct 18, 2012 | 23.59 | 23.63 | 23.59 | 23.62 | 4,767 | -0.03(-0.11%) |
Oct 17, 2012 | 23.66 | 23.66 | 23.63 | 23.64 | 7,167 | +0.01(+0.04%) |
Oct 16, 2012 | 23.65 | 23.65 | 23.63 | 23.63 | 8,980 | +0.00(+0.02%) |
Oct 15, 2012 | 23.54 | 23.71 | 23.54 | 23.63 | 12,507 | -0.02(-0.09%) |
Oct 12, 2012 | 23.59 | 23.70 | 23.59 | 23.65 | 2,941 | -0.03(-0.11%) |
Oct 11, 2012 | 23.68 | 23.68 | 23.68 | 23.68 | 2,147 | +0.04(+0.15%) |
Oct 10, 2012 | 23.66 | 23.66 | 23.61 | 23.64 | 3,042 | -0.01(-0.04%) |
Oct 09, 2012 | 23.65 | 23.65 | 23.65 | 23.65 | 1,169 | -0.02(-0.09%) |
Oct 08, 2012 | 23.67 | 23.67 | 23.67 | 23.67 | 504 | -0.02(-0.07%) |
Oct 05, 2012 | 23.71 | 23.72 | 23.68 | 23.69 | 2,288 | -0.03(-0.13%) |
Oct 04, 2012 | 23.72 | 23.72 | 23.72 | 23.72 | 163 | +0.03(+0.11%) |
Oct 03, 2012 | 23.72 | 23.73 | 23.70 | 23.70 | 2,751 | -0.01(-0.05%) |
Oct 02, 2012 | 23.70 | 23.71 | 23.70 | 23.71 | 5,281 | +0.05(+0.20%) |