Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 47.58 | 47.61 | 47.56 | 47.56 | 167,451 | -0.05(-0.10%) |
Dec 28, 2012 | 47.57 | 47.61 | 47.57 | 47.61 | 9,658 | +0.03(+0.06%) |
Dec 27, 2012 | 47.59 | 47.59 | 47.56 | 47.58 | 6,280 | -0.02(-0.04%) |
Dec 26, 2012 | 47.60 | 47.60 | 47.59 | 47.60 | 7,369 | +0.00(+0.00%) |
Dec 24, 2012 | 47.59 | 47.60 | 47.59 | 47.59 | 2,377 | -0.00(-0.00%) |
Dec 21, 2012 | 47.61 | 47.61 | 47.59 | 47.60 | 27,010 | +0.00(+0.00%) |
Dec 20, 2012 | 47.60 | 47.60 | 47.58 | 47.60 | 19,989 | +0.01(+0.02%) |
Dec 19, 2012 | 47.57 | 47.59 | 47.57 | 47.59 | 16,602 | +0.01(+0.02%) |
Dec 18, 2012 | 47.58 | 47.60 | 47.57 | 47.58 | 24,940 | -0.01(-0.03%) |
Dec 17, 2012 | 47.60 | 47.61 | 47.59 | 47.59 | 16,937 | -0.02(-0.04%) |
Dec 14, 2012 | 47.62 | 47.62 | 47.60 | 47.61 | 13,506 | +0.01(+0.02%) |
Dec 13, 2012 | 47.60 | 47.61 | 47.59 | 47.60 | 8,512 | -0.01(-0.02%) |
Dec 12, 2012 | 47.62 | 47.62 | 47.60 | 47.61 | 108,463 | -0.13(-0.27%) |
Dec 11, 2012 | 47.74 | 47.74 | 47.73 | 47.74 | 6,949 | -0.00(-0.00%) |
Dec 10, 2012 | 47.75 | 47.75 | 47.73 | 47.74 | 4,643 | +0.00(+0.00%) |
Dec 07, 2012 | 47.74 | 47.74 | 47.72 | 47.74 | 3,534 | -0.00(-0.00%) |
Dec 06, 2012 | 47.73 | 47.75 | 47.73 | 47.74 | 8,373 | +0.02(+0.04%) |
Dec 05, 2012 | 47.75 | 47.75 | 47.73 | 47.73 | 10,845 | -0.01(-0.02%) |
Dec 04, 2012 | 47.74 | 47.74 | 47.73 | 47.74 | 16,596 | +0.02(+0.04%) |
Nov 30, 2012 | 47.74 | 47.74 | 47.71 | 47.72 | 2,748 | -0.01(-0.02%) |
Nov 29, 2012 | 47.72 | 47.75 | 47.72 | 47.73 | 27,064 | -0.01(-0.02%) |
Nov 28, 2012 | 47.73 | 47.74 | 47.72 | 47.74 | 3,057 | +0.03(+0.06%) |
Nov 27, 2012 | 47.71 | 47.73 | 47.71 | 47.71 | 7,992 | -0.01(-0.02%) |
Nov 26, 2012 | 47.71 | 47.74 | 47.71 | 47.72 | 122,147 | +0.01(+0.02%) |
Nov 23, 2012 | 47.71 | 47.71 | 47.71 | 47.71 | 118 | -0.01(-0.02%) |
Nov 21, 2012 | 47.73 | 47.73 | 47.71 | 47.72 | 7,531 | -0.01(-0.01%) |
Nov 20, 2012 | 47.74 | 47.74 | 47.72 | 47.72 | 7,814 | -0.01(-0.02%) |
Nov 19, 2012 | 47.73 | 47.75 | 47.73 | 47.73 | 4,550 | -0.01(-0.03%) |
Nov 16, 2012 | 47.75 | 47.76 | 47.74 | 47.75 | 8,157 | +0.01(+0.03%) |
Nov 15, 2012 | 47.75 | 47.75 | 47.73 | 47.73 | 5,601 | +0.00(+0.01%) |
Nov 14, 2012 | 47.75 | 47.75 | 47.72 | 47.73 | 13,345 | -0.02(-0.03%) |
Nov 13, 2012 | 47.73 | 47.75 | 47.73 | 47.74 | 2,581 | +0.01(+0.01%) |
Nov 12, 2012 | 47.71 | 47.75 | 47.71 | 47.74 | 4,711 | +0.01(+0.02%) |
Nov 09, 2012 | 47.74 | 47.74 | 47.72 | 47.73 | 16,735 | -0.01(-0.02%) |
Nov 08, 2012 | 47.71 | 47.74 | 47.71 | 47.74 | 17,143 | +0.03(+0.06%) |
Nov 07, 2012 | 47.74 | 47.74 | 47.71 | 47.71 | 48,962 | +0.01(+0.03%) |
Nov 06, 2012 | 47.72 | 47.72 | 47.68 | 47.70 | 5,132 | -0.00(-0.01%) |
Nov 05, 2012 | 47.72 | 47.72 | 47.70 | 47.70 | 12,786 | +0.00(+0.00%) |
Nov 02, 2012 | 47.70 | 47.71 | 47.69 | 47.70 | 5,324 | +0.01(+0.01%) |
Nov 01, 2012 | 47.74 | 47.74 | 47.68 | 47.69 | 77,225 | +0.00(+0.00%) |
Oct 31, 2012 | 47.72 | 47.72 | 47.68 | 47.69 | 11,517 | -0.01(-0.02%) |
Oct 26, 2012 | 47.69 | 47.70 | 47.70 | 47.70 | 3,849 | +0.01(+0.02%) |
Oct 25, 2012 | 47.69 | 47.70 | 47.67 | 47.69 | 9,794 | -0.02(-0.04%) |
Oct 24, 2012 | 47.71 | 47.71 | 47.69 | 47.70 | 1,991 | -0.00(-0.01%) |
Oct 23, 2012 | 47.70 | 47.71 | 47.68 | 47.71 | 11,991 | +0.02(+0.05%) |
Oct 19, 2012 | 47.70 | 47.70 | 47.68 | 47.68 | 26,457 | -0.02(-0.03%) |
Oct 18, 2012 | 47.70 | 47.70 | 47.68 | 47.70 | 1,586 | +0.02(+0.04%) |
Oct 17, 2012 | 47.72 | 47.72 | 47.68 | 47.68 | 4,890 | -0.04(-0.09%) |
Oct 16, 2012 | 47.72 | 47.73 | 47.71 | 47.72 | 8,357 | +0.01(+0.02%) |
Oct 15, 2012 | 47.73 | 47.74 | 47.70 | 47.71 | 50,944 | +0.01(+0.02%) |
Oct 12, 2012 | 47.70 | 47.73 | 47.70 | 47.70 | 3,566 | -0.00(-0.01%) |
Oct 11, 2012 | 47.70 | 47.73 | 47.70 | 47.71 | 18,029 | +0.01(+0.02%) |
Oct 10, 2012 | 47.73 | 47.73 | 47.70 | 47.70 | 4,231 | -0.01(-0.02%) |
Oct 09, 2012 | 47.71 | 47.73 | 47.71 | 47.71 | 6,633 | -0.02(-0.03%) |
Oct 08, 2012 | 47.72 | 47.73 | 47.70 | 47.73 | 3,457 | +0.02(+0.04%) |
Oct 05, 2012 | 47.73 | 47.73 | 47.71 | 47.71 | 7,345 | -0.02(-0.04%) |
Oct 04, 2012 | 47.75 | 47.75 | 47.72 | 47.73 | 5,085 | -0.01(-0.02%) |
Oct 03, 2012 | 47.74 | 47.75 | 47.73 | 47.74 | 7,234 | -0.01(-0.02%) |
Oct 02, 2012 | 47.72 | 47.75 | 47.72 | 47.75 | 15,243 | -0.00(-0.00%) |