Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.29 | 22.59 | 22.29 | 22.50 | 74,057 | +0.13(+0.58%) |
Dec 28, 2012 | 22.52 | 22.68 | 22.37 | 22.37 | 52,743 | -0.29(-1.30%) |
Dec 27, 2012 | 22.68 | 22.68 | 22.50 | 22.67 | 33,997 | +0.16(+0.69%) |
Dec 26, 2012 | 22.62 | 22.78 | 22.50 | 22.51 | 35,027 | -0.08(-0.34%) |
Dec 24, 2012 | 22.66 | 22.66 | 22.51 | 22.59 | 3,223 | -0.07(-0.31%) |
Dec 21, 2012 | 22.50 | 22.66 | 22.38 | 22.66 | 25,972 | -0.02(-0.08%) |
Dec 20, 2012 | 22.54 | 22.89 | 22.54 | 22.68 | 115,495 | +0.08(+0.34%) |
Dec 19, 2012 | 22.72 | 22.72 | 22.49 | 22.60 | 56,827 | -0.14(-0.61%) |
Dec 18, 2012 | 21.98 | 22.76 | 21.68 | 22.74 | 160,865 | +0.86(+3.92%) |
Dec 17, 2012 | 21.39 | 22.56 | 21.39 | 21.88 | 60,239 | +0.49(+2.31%) |
Dec 14, 2012 | 21.41 | 21.61 | 21.22 | 21.39 | 115,340 | -0.10(-0.48%) |
Dec 13, 2012 | 21.59 | 21.59 | 21.33 | 21.49 | 46,161 | -0.02(-0.09%) |
Dec 12, 2012 | 21.65 | 21.85 | 21.40 | 21.51 | 72,458 | -0.22(-1.00%) |
Dec 11, 2012 | 21.59 | 21.77 | 21.58 | 21.72 | 333,529 | +0.14(+0.64%) |
Dec 10, 2012 | 21.54 | 21.61 | 21.43 | 21.59 | 33,917 | -0.01(-0.04%) |
Dec 07, 2012 | 21.64 | 21.80 | 21.47 | 21.59 | 79,923 | +0.00(+0.00%) |
Dec 06, 2012 | 21.72 | 22.05 | 21.56 | 21.59 | 82,463 | -0.27(-1.23%) |
Dec 05, 2012 | 21.77 | 21.99 | 21.66 | 21.86 | 37,962 | +0.09(+0.40%) |
Dec 04, 2012 | 21.51 | 21.82 | 21.51 | 21.78 | 35,330 | +0.07(+0.32%) |
Nov 30, 2012 | 21.76 | 22.04 | 21.65 | 21.71 | 22,928 | +0.07(+0.32%) |
Nov 29, 2012 | 21.77 | 22.07 | 21.48 | 21.64 | 34,003 | +0.01(+0.04%) |
Nov 28, 2012 | 21.44 | 22.05 | 21.44 | 21.63 | 26,188 | +0.00(+0.00%) |
Nov 27, 2012 | 21.81 | 21.95 | 21.22 | 21.63 | 100,452 | -0.21(-0.95%) |
Nov 26, 2012 | 22.01 | 22.20 | 21.82 | 21.84 | 28,498 | +0.03(+0.16%) |
Nov 23, 2012 | 21.93 | 21.95 | 21.69 | 21.80 | 57,521 | -0.13(-0.59%) |
Nov 21, 2012 | 22.07 | 22.30 | 21.87 | 21.93 | 93,966 | -0.18(-0.82%) |
Nov 20, 2012 | 22.37 | 22.47 | 22.07 | 22.11 | 128,240 | -0.18(-0.82%) |
Nov 19, 2012 | 22.13 | 22.50 | 21.94 | 22.30 | 158,173 | +0.23(+1.02%) |
Nov 16, 2012 | 22.13 | 22.13 | 21.85 | 22.07 | 101,980 | -0.05(-0.24%) |
Nov 15, 2012 | 22.05 | 22.20 | 21.86 | 22.12 | 439,442 | -0.05(-0.23%) |
Nov 14, 2012 | 22.24 | 22.35 | 22.03 | 22.17 | 211,654 | +0.06(+0.27%) |
Nov 13, 2012 | 22.46 | 22.62 | 22.08 | 22.11 | 57,134 | -0.38(-1.69%) |
Nov 12, 2012 | 22.35 | 22.62 | 22.21 | 22.50 | 169,345 | +0.30(+1.37%) |
Nov 09, 2012 | 22.09 | 22.82 | 22.07 | 22.19 | 111,226 | +0.19(+0.87%) |
Nov 08, 2012 | 22.10 | 22.53 | 22.00 | 22.00 | 37,002 | -0.15(-0.66%) |
Nov 07, 2012 | 22.46 | 22.52 | 22.00 | 22.15 | 40,813 | -0.48(-2.10%) |
Nov 06, 2012 | 22.50 | 22.72 | 22.47 | 22.62 | 47,511 | -0.23(-1.02%) |
Nov 05, 2012 | 22.71 | 22.86 | 22.46 | 22.86 | 31,714 | +0.22(+0.96%) |
Nov 02, 2012 | 22.47 | 22.71 | 22.33 | 22.64 | 47,620 | +0.16(+0.73%) |
Nov 01, 2012 | 22.62 | 22.68 | 22.06 | 22.48 | 73,818 | -0.02(-0.08%) |
Oct 31, 2012 | 22.57 | 22.57 | 22.23 | 22.50 | 19,100 | +0.15(+0.66%) |
Oct 26, 2012 | 22.42 | 22.35 | 22.35 | 22.35 | 32,234 | -0.11(-0.50%) |
Oct 25, 2012 | 22.35 | 22.62 | 21.99 | 22.46 | 80,682 | +0.19(+0.85%) |
Oct 24, 2012 | 22.37 | 22.38 | 22.11 | 22.27 | 37,314 | +0.03(+0.16%) |
Oct 23, 2012 | 22.65 | 22.67 | 22.17 | 22.24 | 62,427 | -0.07(-0.31%) |
Oct 19, 2012 | 22.70 | 22.82 | 22.24 | 22.30 | 131,100 | -0.48(-2.09%) |
Oct 18, 2012 | 22.89 | 22.89 | 22.50 | 22.78 | 129,021 | +0.00(+0.00%) |
Oct 17, 2012 | 22.62 | 22.82 | 22.34 | 22.78 | 97,532 | +0.25(+1.11%) |
Oct 16, 2012 | 22.98 | 22.98 | 22.25 | 22.53 | 123,506 | -0.15(-0.65%) |
Oct 15, 2012 | 22.23 | 22.83 | 22.20 | 22.68 | 109,568 | +0.48(+2.14%) |
Oct 12, 2012 | 22.78 | 22.99 | 22.11 | 22.20 | 116,642 | -0.47(-2.06%) |
Oct 11, 2012 | 22.68 | 22.74 | 22.50 | 22.67 | 67,338 | -0.01(-0.04%) |
Oct 10, 2012 | 22.37 | 22.75 | 22.35 | 22.68 | 199,834 | +0.38(+1.71%) |
Oct 09, 2012 | 22.11 | 22.41 | 21.97 | 22.30 | 79,890 | +0.12(+0.55%) |
Oct 08, 2012 | 22.09 | 22.27 | 21.99 | 22.17 | 235,896 | -0.21(-0.93%) |
Oct 05, 2012 | 22.37 | 23.30 | 22.30 | 22.38 | 165,777 | +0.17(+0.78%) |
Oct 04, 2012 | 22.17 | 22.65 | 22.12 | 22.21 | 60,404 | +0.05(+0.23%) |
Oct 03, 2012 | 22.18 | 22.67 | 22.06 | 22.16 | 180,118 | -0.03(-0.16%) |
Oct 02, 2012 | 22.69 | 22.69 | 22.07 | 22.19 | 138,382 | -0.42(-1.84%) |