Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.98 | 22.98 | 22.93 | 22.95 | 7,209 | +0.15(+0.65%) |
Dec 28, 2012 | 22.72 | 22.81 | 22.72 | 22.81 | 800 | -0.19(-0.84%) |
Dec 24, 2012 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | -0.13(-0.56%) |
Dec 20, 2012 | 23.05 | 23.13 | 23.13 | 23.13 | 6,836 | +0.05(+0.22%) |
Dec 19, 2012 | 23.13 | 23.13 | 23.08 | 23.08 | 5,048 | +0.04(+0.17%) |
Dec 18, 2012 | 22.96 | 23.04 | 22.96 | 23.04 | 1,659 | +0.36(+1.59%) |
Dec 17, 2012 | 22.52 | 22.68 | 22.52 | 22.68 | 1,033 | +0.16(+0.72%) |
Dec 14, 2012 | 22.54 | 22.57 | 22.52 | 22.52 | 4,138 | -0.14(-0.60%) |
Dec 12, 2012 | 22.75 | 22.66 | 22.66 | 22.66 | 1,051 | +0.00(+0.01%) |
Dec 11, 2012 | 22.70 | 22.70 | 22.66 | 22.66 | 2,013 | +0.23(+1.03%) |
Dec 07, 2012 | 22.40 | 22.42 | 22.42 | 22.42 | 6,047 | +0.16(+0.70%) |
Nov 29, 2012 | 22.30 | 22.27 | 22.27 | 22.27 | 12,094 | +0.19(+0.84%) |
Nov 28, 2012 | 22.06 | 22.08 | 22.06 | 22.08 | 2,484 | +0.09(+0.40%) |
Nov 27, 2012 | 22.07 | 22.10 | 21.99 | 22.00 | 16,351 | +0.03(+0.14%) |
Nov 26, 2012 | 21.96 | 21.96 | 21.96 | 21.96 | 20,508 | +0.10(+0.45%) |
Nov 23, 2012 | 21.91 | 21.91 | 21.87 | 21.87 | 5,334 | +0.35(+1.63%) |
Nov 19, 2012 | 21.51 | 21.51 | 21.51 | 21.51 | 0 | +0.34(+1.59%) |
Nov 16, 2012 | 21.10 | 21.18 | 21.10 | 21.18 | 3,126 | +0.15(+0.72%) |
Nov 15, 2012 | 21.00 | 21.03 | 21.00 | 21.03 | 9,478 | -0.43(-2.01%) |
Nov 14, 2012 | 21.53 | 21.53 | 21.46 | 21.46 | 1,235 | -0.12(-0.54%) |
Nov 13, 2012 | 21.51 | 21.68 | 21.51 | 21.57 | 3,126 | -0.17(-0.79%) |
Nov 09, 2012 | 21.74 | 21.74 | 21.74 | 21.74 | 0 | -0.21(-0.94%) |
Nov 07, 2012 | 21.95 | 21.95 | 21.95 | 21.95 | 525 | -0.45(-2.00%) |
Nov 06, 2012 | 22.29 | 22.40 | 22.29 | 22.40 | 581 | +0.54(+2.47%) |
Oct 31, 2012 | 21.86 | 21.86 | 21.86 | 21.86 | 0 | -0.00(-0.02%) |
Oct 26, 2012 | 21.74 | 21.86 | 21.86 | 21.86 | 788 | -0.00(-0.01%) |
Oct 25, 2012 | 22.08 | 22.09 | 21.86 | 21.86 | 7,285 | -0.10(-0.45%) |
Oct 24, 2012 | 21.97 | 21.97 | 21.89 | 21.96 | 2,182 | +0.01(+0.04%) |
Oct 23, 2012 | 21.93 | 21.95 | 21.92 | 21.95 | 1,748 | -0.51(-2.25%) |
Oct 18, 2012 | 22.46 | 22.46 | 22.46 | 22.46 | 0 | +0.13(+0.56%) |
Oct 17, 2012 | 22.28 | 22.33 | 22.28 | 22.33 | 1,104 | +0.11(+0.51%) |
Oct 16, 2012 | 22.22 | 22.23 | 22.22 | 22.22 | 3,575 | +0.21(+0.97%) |
Oct 15, 2012 | 21.84 | 22.01 | 21.83 | 22.00 | 1,538 | +0.21(+0.97%) |
Oct 12, 2012 | 21.79 | 21.79 | 21.79 | 21.79 | 962 | -0.27(-1.21%) |
Oct 11, 2012 | 22.34 | 22.34 | 22.04 | 22.06 | 10,674 | +0.13(+0.61%) |
Oct 10, 2012 | 21.98 | 21.98 | 21.93 | 21.93 | 2,524 | -0.13(-0.59%) |
Oct 09, 2012 | 22.20 | 22.20 | 22.02 | 22.06 | 2,744 | -0.25(-1.12%) |
Oct 06, 2012 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 22.44 | 22.44 | 22.31 | 22.31 | 3,310 | +0.08(+0.38%) |
Oct 04, 2012 | 22.14 | 22.23 | 22.14 | 22.22 | 972 | +0.12(+0.55%) |
Oct 03, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 339 | +0.10(+0.47%) |
Oct 02, 2012 | 22.02 | 22.02 | 22.00 | 22.00 | 3,391 | +0.14(+0.63%) |