Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.74 | 23.74 | 23.74 | 23.74 | 410 | -0.12(-0.49%) |
Dec 28, 2012 | 23.93 | 23.93 | 23.86 | 23.86 | 3,160 | -0.05(-0.19%) |
Dec 27, 2012 | 23.90 | 23.90 | 23.90 | 23.90 | 132 | +0.19(+0.78%) |
Dec 26, 2012 | 23.85 | 23.85 | 23.72 | 23.72 | 2,072 | -0.13(-0.55%) |
Dec 24, 2012 | 24.01 | 24.01 | 23.64 | 23.85 | 3,963 | -0.01(-0.03%) |
Dec 21, 2012 | 24.01 | 24.01 | 23.76 | 23.86 | 7,329 | -0.28(-1.15%) |
Dec 20, 2012 | 24.20 | 24.20 | 23.95 | 24.13 | 33,435 | +0.16(+0.68%) |
Dec 19, 2012 | 23.86 | 24.03 | 23.84 | 23.97 | 6,174 | +0.19(+0.81%) |
Dec 18, 2012 | 23.77 | 23.84 | 23.76 | 23.78 | 7,428 | +0.19(+0.82%) |
Dec 17, 2012 | 23.53 | 23.59 | 23.49 | 23.59 | 1,644 | +0.05(+0.20%) |
Dec 14, 2012 | 23.39 | 23.61 | 23.39 | 23.54 | 1,295 | -0.00(-0.00%) |
Dec 13, 2012 | 23.54 | 23.54 | 23.54 | 23.54 | 130 | +0.07(+0.29%) |
Dec 12, 2012 | 23.46 | 23.47 | 23.15 | 23.47 | 4,156 | +0.18(+0.79%) |
Dec 11, 2012 | 23.16 | 23.29 | 23.16 | 23.29 | 1,963 | +0.24(+1.03%) |
Dec 10, 2012 | 23.29 | 23.29 | 23.05 | 23.05 | 1,291 | -0.02(-0.07%) |
Dec 07, 2012 | 23.03 | 23.07 | 23.03 | 23.07 | 5,657 | +0.08(+0.37%) |
Dec 06, 2012 | 23.24 | 23.24 | 22.88 | 22.98 | 15,904 | -0.24(-1.02%) |
Dec 05, 2012 | 23.39 | 23.39 | 23.02 | 23.22 | 3,716 | +0.02(+0.10%) |
Dec 04, 2012 | 23.37 | 23.46 | 23.13 | 23.20 | 5,449 | -0.04(-0.17%) |
Nov 30, 2012 | 23.04 | 23.23 | 23.04 | 23.23 | 5,566 | +0.30(+1.30%) |
Nov 29, 2012 | 22.73 | 22.93 | 22.70 | 22.93 | 2,664 | +0.22(+0.98%) |
Nov 28, 2012 | 22.24 | 22.71 | 22.24 | 22.71 | 2,894 | +0.34(+1.51%) |
Nov 27, 2012 | 22.46 | 22.66 | 22.32 | 22.38 | 8,613 | -0.15(-0.68%) |
Nov 26, 2012 | 22.49 | 22.53 | 22.13 | 22.53 | 12,893 | +0.38(+1.73%) |
Nov 23, 2012 | 22.14 | 22.14 | 22.14 | 22.14 | 1,825 | +0.05(+0.24%) |
Nov 21, 2012 | 21.80 | 22.13 | 21.79 | 22.09 | 6,633 | +0.12(+0.56%) |
Nov 20, 2012 | 21.62 | 21.97 | 21.62 | 21.97 | 5,114 | -0.02(-0.07%) |
Nov 19, 2012 | 21.61 | 22.00 | 21.61 | 21.98 | 20,390 | +0.33(+1.52%) |
Nov 16, 2012 | 21.48 | 21.69 | 21.48 | 21.65 | 604 | +0.14(+0.64%) |
Nov 15, 2012 | 21.62 | 21.68 | 21.52 | 21.52 | 14,671 | -0.46(-2.09%) |
Nov 14, 2012 | 21.74 | 22.04 | 21.74 | 21.98 | 5,212 | -0.04(-0.17%) |
Nov 13, 2012 | 21.88 | 22.03 | 21.88 | 22.01 | 5,411 | -0.09(-0.42%) |
Nov 09, 2012 | 22.11 | 22.11 | 22.11 | 22.11 | 0 | -0.29(-1.30%) |
Nov 08, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 912 | -0.08(-0.34%) |
Nov 07, 2012 | 22.31 | 22.59 | 22.26 | 22.47 | 3,204 | -0.35(-1.51%) |
Nov 06, 2012 | 22.74 | 22.84 | 22.54 | 22.82 | 1,700 | +0.15(+0.68%) |
Nov 05, 2012 | 22.63 | 22.67 | 22.40 | 22.67 | 1,585 | -0.33(-1.43%) |
Nov 01, 2012 | 22.84 | 23.00 | 23.00 | 23.00 | 2,216 | +0.05(+0.20%) |
Oct 31, 2012 | 22.64 | 23.00 | 22.64 | 22.95 | 1,173 | +0.61(+2.71%) |
Oct 26, 2012 | 22.61 | 22.34 | 22.34 | 22.34 | 1,303 | -0.20(-0.88%) |
Oct 25, 2012 | 22.61 | 22.61 | 22.38 | 22.54 | 835 | +0.15(+0.65%) |
Oct 24, 2012 | 22.40 | 22.40 | 22.40 | 22.40 | 698 | -0.09(-0.41%) |
Oct 23, 2012 | 22.49 | 22.49 | 22.49 | 22.49 | 1,290 | -0.18(-0.81%) |
Oct 19, 2012 | 23.02 | 23.02 | 22.67 | 22.67 | 2,156 | -0.34(-1.47%) |
Oct 18, 2012 | 23.01 | 23.01 | 22.82 | 23.01 | 3,141 | +0.12(+0.50%) |
Oct 17, 2012 | 22.90 | 22.90 | 22.90 | 22.90 | 260 | +0.08(+0.37%) |
Oct 16, 2012 | 22.78 | 22.81 | 22.78 | 22.81 | 1,042 | +0.28(+1.26%) |
Oct 15, 2012 | 22.36 | 22.53 | 22.36 | 22.53 | 1,233 | +0.67(+3.05%) |
Oct 10, 2012 | 21.97 | 21.86 | 21.86 | 21.86 | 1,303 | -0.39(-1.76%) |
Oct 06, 2012 | 22.25 | 22.25 | 22.25 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.25 | 22.26 | 22.24 | 22.25 | 912 | +0.16(+0.73%) |
Oct 04, 2012 | 22.09 | 22.09 | 22.09 | 22.09 | 260 | +0.35(+1.61%) |
Oct 03, 2012 | 21.65 | 21.74 | 21.65 | 21.74 | 651 | +0.03(+0.16%) |
Oct 02, 2012 | 22.02 | 22.02 | 21.68 | 21.71 | 499 | -0.06(-0.26%) |