Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.01 | 23.20 | 22.85 | 23.14 | 261,876 | +0.21(+0.92%) |
Dec 28, 2012 | 22.88 | 23.02 | 22.81 | 22.93 | 53,892 | -0.00(-0.02%) |
Dec 27, 2012 | 23.30 | 23.30 | 22.75 | 22.93 | 44,318 | -0.21(-0.89%) |
Dec 26, 2012 | 23.14 | 23.26 | 23.13 | 23.14 | 62,274 | -0.05(-0.22%) |
Dec 24, 2012 | 23.16 | 23.31 | 23.12 | 23.19 | 19,869 | -0.02(-0.09%) |
Dec 21, 2012 | 23.15 | 23.28 | 22.76 | 23.21 | 86,057 | -0.14(-0.60%) |
Dec 20, 2012 | 23.17 | 23.35 | 23.10 | 23.35 | 57,533 | +0.27(+1.17%) |
Dec 19, 2012 | 23.06 | 23.15 | 23.00 | 23.08 | 77,262 | +0.12(+0.52%) |
Dec 18, 2012 | 22.84 | 22.96 | 22.72 | 22.96 | 239,590 | +0.19(+0.83%) |
Dec 17, 2012 | 22.70 | 22.78 | 22.66 | 22.77 | 94,644 | +0.18(+0.80%) |
Dec 14, 2012 | 22.80 | 22.80 | 22.53 | 22.59 | 32,851 | -0.28(-1.22%) |
Dec 13, 2012 | 22.94 | 23.03 | 22.84 | 22.87 | 75,961 | -0.13(-0.57%) |
Dec 12, 2012 | 23.31 | 23.31 | 22.98 | 23.00 | 270,526 | -0.16(-0.69%) |
Dec 11, 2012 | 23.16 | 23.23 | 23.09 | 23.16 | 48,772 | +0.10(+0.43%) |
Dec 10, 2012 | 23.01 | 23.08 | 22.97 | 23.06 | 85,658 | +0.06(+0.26%) |
Dec 07, 2012 | 23.04 | 23.04 | 22.94 | 23.00 | 47,723 | +0.03(+0.15%) |
Dec 06, 2012 | 22.95 | 23.05 | 22.91 | 22.97 | 42,141 | +0.02(+0.07%) |
Dec 05, 2012 | 23.01 | 23.06 | 22.88 | 22.95 | 42,622 | +0.00(+0.00%) |
Dec 04, 2012 | 23.00 | 23.06 | 22.92 | 22.95 | 288,767 | -0.09(-0.39%) |
Nov 30, 2012 | 22.99 | 23.08 | 22.95 | 23.04 | 128,482 | +0.08(+0.35%) |
Nov 29, 2012 | 22.93 | 22.97 | 22.80 | 22.96 | 114,737 | +0.26(+1.13%) |
Nov 28, 2012 | 22.63 | 22.72 | 22.45 | 22.70 | 64,215 | +0.02(+0.11%) |
Nov 27, 2012 | 22.72 | 22.84 | 22.68 | 22.68 | 67,180 | -0.06(-0.26%) |
Nov 26, 2012 | 22.74 | 22.76 | 22.60 | 22.74 | 52,716 | +0.04(+0.18%) |
Nov 23, 2012 | 22.48 | 22.71 | 22.47 | 22.70 | 39,222 | +0.28(+1.25%) |
Nov 21, 2012 | 22.48 | 22.48 | 22.29 | 22.42 | 68,260 | +0.05(+0.22%) |
Nov 20, 2012 | 22.39 | 22.42 | 22.23 | 22.37 | 35,982 | -0.07(-0.31%) |
Nov 19, 2012 | 22.36 | 22.56 | 22.36 | 22.44 | 109,521 | +0.26(+1.17%) |
Nov 16, 2012 | 21.70 | 22.18 | 21.70 | 22.18 | 83,543 | +0.55(+2.54%) |
Nov 15, 2012 | 21.30 | 21.78 | 21.15 | 21.63 | 128,350 | +0.05(+0.23%) |
Nov 14, 2012 | 22.20 | 22.27 | 21.51 | 21.58 | 306,098 | -0.65(-2.92%) |
Nov 13, 2012 | 22.60 | 22.65 | 22.23 | 22.23 | 82,959 | -0.49(-2.16%) |
Nov 12, 2012 | 22.58 | 22.89 | 22.57 | 22.72 | 91,732 | +0.02(+0.09%) |
Nov 09, 2012 | 22.84 | 22.87 | 22.61 | 22.70 | 59,557 | -0.17(-0.74%) |
Nov 08, 2012 | 22.97 | 23.22 | 22.86 | 22.87 | 94,256 | -0.08(-0.35%) |
Nov 07, 2012 | 23.50 | 23.51 | 22.77 | 22.95 | 129,721 | -0.69(-2.92%) |
Nov 06, 2012 | 23.73 | 23.77 | 23.59 | 23.64 | 171,609 | -0.02(-0.08%) |
Nov 05, 2012 | 23.61 | 23.84 | 23.52 | 23.66 | 89,264 | -0.09(-0.38%) |
Nov 02, 2012 | 24.11 | 24.11 | 23.73 | 23.75 | 65,521 | -0.27(-1.12%) |
Nov 01, 2012 | 23.91 | 24.09 | 23.89 | 24.02 | 39,902 | +0.14(+0.60%) |
Oct 31, 2012 | 23.80 | 23.88 | 23.70 | 23.88 | 79,842 | +0.24(+1.00%) |
Oct 26, 2012 | 23.72 | 23.64 | 23.64 | 23.64 | 82,200 | -0.11(-0.46%) |
Oct 25, 2012 | 23.75 | 23.81 | 23.53 | 23.75 | 57,129 | +0.07(+0.30%) |
Oct 24, 2012 | 23.68 | 23.75 | 23.58 | 23.68 | 60,204 | +0.07(+0.30%) |
Oct 23, 2012 | 23.66 | 23.67 | 23.45 | 23.61 | 125,128 | -0.22(-0.93%) |
Oct 19, 2012 | 24.11 | 24.11 | 23.72 | 23.83 | 83,811 | -0.20(-0.83%) |
Oct 18, 2012 | 24.07 | 24.16 | 24.00 | 24.03 | 45,821 | +0.00(+0.00%) |
Oct 17, 2012 | 23.98 | 24.04 | 23.82 | 24.03 | 62,065 | +0.32(+1.35%) |
Oct 16, 2012 | 23.69 | 23.71 | 23.46 | 23.71 | 380,533 | +0.17(+0.72%) |
Oct 15, 2012 | 23.85 | 23.85 | 23.25 | 23.54 | 234,643 | -0.33(-1.38%) |
Oct 12, 2012 | 24.22 | 24.22 | 23.84 | 23.87 | 158,418 | -0.32(-1.32%) |
Oct 11, 2012 | 24.17 | 24.28 | 24.14 | 24.19 | 52,120 | +0.12(+0.50%) |
Oct 10, 2012 | 24.36 | 24.36 | 23.96 | 24.07 | 88,093 | -0.21(-0.86%) |
Oct 09, 2012 | 24.60 | 24.60 | 24.27 | 24.28 | 92,565 | -0.30(-1.22%) |
Oct 08, 2012 | 24.65 | 24.73 | 24.53 | 24.58 | 55,372 | -0.12(-0.49%) |
Oct 05, 2012 | 24.89 | 24.89 | 24.60 | 24.70 | 248,234 | +0.04(+0.16%) |
Oct 04, 2012 | 24.60 | 24.68 | 24.43 | 24.66 | 75,628 | +0.21(+0.85%) |
Oct 03, 2012 | 24.65 | 24.65 | 24.38 | 24.45 | 92,023 | -0.06(-0.24%) |
Oct 02, 2012 | 24.52 | 24.52 | 24.39 | 24.51 | 74,677 | +0.14(+0.57%) |