Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.71 | 25.73 | 25.30 | 25.73 | 5,814 | +0.39(+1.54%) |
Dec 28, 2012 | 25.38 | 25.80 | 25.34 | 25.34 | 3,867 | -0.16(-0.63%) |
Dec 27, 2012 | 25.35 | 25.80 | 25.21 | 25.50 | 3,840 | +0.39(+1.55%) |
Dec 26, 2012 | 25.05 | 25.40 | 25.00 | 25.11 | 5,785 | -0.04(-0.16%) |
Dec 24, 2012 | 25.82 | 25.82 | 25.15 | 25.15 | 4,496 | -0.28(-1.10%) |
Dec 21, 2012 | 25.10 | 25.67 | 25.01 | 25.43 | 9,306 | -0.22(-0.86%) |
Dec 20, 2012 | 25.44 | 25.83 | 25.25 | 25.65 | 3,159 | +0.15(+0.59%) |
Dec 19, 2012 | 25.55 | 25.94 | 25.30 | 25.50 | 51,415 | -0.20(-0.78%) |
Dec 18, 2012 | 25.04 | 25.80 | 24.98 | 25.70 | 32,689 | +0.97(+3.92%) |
Dec 17, 2012 | 24.73 | 25.18 | 24.68 | 24.73 | 15,054 | -0.24(-0.96%) |
Dec 14, 2012 | 24.51 | 24.99 | 24.49 | 24.97 | 62,672 | +0.63(+2.59%) |
Dec 13, 2012 | 24.44 | 24.84 | 24.30 | 24.34 | 34,251 | -0.65(-2.60%) |
Dec 12, 2012 | 24.35 | 25.00 | 24.35 | 24.99 | 3,811 | +0.89(+3.69%) |
Dec 11, 2012 | 24.18 | 24.51 | 24.02 | 24.10 | 56,222 | -0.17(-0.70%) |
Dec 10, 2012 | 24.29 | 24.65 | 24.19 | 24.27 | 409,164 | +0.27(+1.12%) |
Dec 07, 2012 | 23.74 | 24.00 | 23.74 | 24.00 | 68,708 | +0.39(+1.65%) |
Dec 06, 2012 | 23.73 | 23.73 | 23.61 | 23.61 | 9,030 | +0.04(+0.17%) |
Dec 05, 2012 | 23.56 | 23.64 | 23.55 | 23.57 | 4,307 | -0.28(-1.17%) |
Dec 04, 2012 | 23.93 | 23.93 | 23.85 | 23.85 | 9,307 | +0.10(+0.42%) |
Nov 30, 2012 | 23.73 | 24.00 | 23.50 | 23.75 | 3,385 | -0.07(-0.29%) |
Nov 29, 2012 | 23.81 | 23.82 | 23.81 | 23.82 | 10,229 | +0.07(+0.29%) |
Nov 28, 2012 | 23.45 | 23.98 | 23.44 | 23.75 | 3,189 | +0.31(+1.32%) |
Nov 27, 2012 | 23.46 | 23.70 | 23.31 | 23.44 | 2,898 | +0.31(+1.34%) |
Nov 26, 2012 | 23.25 | 23.25 | 23.13 | 23.13 | 2,205 | -0.19(-0.81%) |
Nov 24, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 250 | +0.00(+0.00%) |
Nov 23, 2012 | 23.32 | 23.32 | 23.32 | 23.32 | 250 | +0.07(+0.30%) |
Nov 21, 2012 | 23.04 | 23.25 | 23.04 | 23.25 | 1,000 | +0.03(+0.13%) |
Nov 20, 2012 | 23.22 | 23.22 | 22.95 | 23.22 | 1,070 | +0.58(+2.56%) |
Nov 19, 2012 | 22.76 | 22.77 | 22.64 | 22.64 | 1,707 | +0.11(+0.49%) |
Nov 16, 2012 | 22.16 | 22.53 | 22.10 | 22.53 | 12,520 | +0.48(+2.18%) |
Nov 15, 2012 | 22.00 | 22.05 | 21.91 | 22.05 | 2,208 | +0.10(+0.46%) |
Nov 14, 2012 | 22.14 | 22.44 | 21.95 | 21.95 | 620 | -0.21(-0.95%) |
Nov 13, 2012 | 22.25 | 22.32 | 22.16 | 22.16 | 846 | +0.16(+0.73%) |
Nov 12, 2012 | 22.15 | 22.18 | 22.00 | 22.00 | 2,160 | -0.10(-0.45%) |
Nov 09, 2012 | 22.02 | 22.10 | 21.84 | 22.10 | 714 | -0.14(-0.63%) |
Nov 08, 2012 | 22.11 | 22.24 | 21.95 | 22.24 | 543 | -0.26(-1.16%) |
Nov 07, 2012 | 22.08 | 22.50 | 21.85 | 22.50 | 1,993 | +0.60(+2.74%) |
Nov 06, 2012 | 21.85 | 21.90 | 21.68 | 21.90 | 1,221 | -0.02(-0.09%) |
Nov 04, 2012 | 21.92 | 21.92 | 21.92 | 21.92 | 0 | +0.00(+0.00%) |
Nov 02, 2012 | 22.22 | 22.23 | 21.90 | 21.92 | 2,900 | -0.30(-1.35%) |
Nov 01, 2012 | 22.45 | 22.45 | 22.22 | 22.22 | 870 | -0.13(-0.58%) |
Oct 31, 2012 | 22.45 | 22.71 | 22.05 | 22.35 | 2,635 | +0.00(+0.00%) |
Oct 26, 2012 | 22.35 | 22.35 | 22.35 | 0 | -0.12(-0.53%) | |
Oct 25, 2012 | 22.10 | 22.47 | 22.10 | 22.47 | 746 | +0.73(+3.36%) |
Oct 24, 2012 | 21.93 | 22.02 | 21.74 | 21.74 | 1,131 | +0.12(+0.56%) |
Oct 23, 2012 | 21.60 | 21.64 | 21.58 | 21.62 | 930 | -0.37(-1.68%) |
Oct 19, 2012 | 21.89 | 21.99 | 21.56 | 21.99 | 1,741 | +0.27(+1.24%) |
Oct 18, 2012 | 21.89 | 21.89 | 21.72 | 21.72 | 766 | -0.28(-1.27%) |
Oct 17, 2012 | 21.98 | 22.00 | 21.98 | 22.00 | 916 | +0.13(+0.59%) |
Oct 16, 2012 | 22.09 | 22.09 | 21.87 | 21.87 | 2,968 | +0.43(+2.01%) |
Oct 12, 2012 | 21.44 | 21.44 | 21.44 | 0 | +0.03(+0.15%) | |
Oct 11, 2012 | 21.34 | 21.42 | 21.34 | 21.41 | 4,793 | +0.13(+0.60%) |
Oct 10, 2012 | 21.12 | 21.28 | 21.09 | 21.28 | 2,592 | +0.37(+1.77%) |
Oct 09, 2012 | 21.16 | 21.16 | 20.91 | 20.91 | 321 | -0.47(-2.20%) |
Oct 08, 2012 | 21.24 | 21.38 | 21.20 | 21.38 | 2,346 | -0.02(-0.09%) |
Oct 04, 2012 | 21.40 | 21.40 | 21.40 | 21.40 | 0 | +0.20(+0.92%) |
Oct 03, 2012 | 21.10 | 21.20 | 21.06 | 21.20 | 6,509 | -0.12(-0.59%) |
Oct 02, 2012 | 21.16 | 21.33 | 21.14 | 21.33 | 8,141 | +0.32(+1.52%) |