Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.95 | 23.25 | 22.94 | 23.20 | 8,125 | +0.30(+1.31%) |
Dec 28, 2012 | 23.05 | 23.05 | 22.81 | 22.90 | 4,472 | -0.24(-1.04%) |
Dec 27, 2012 | 23.12 | 23.20 | 22.96 | 23.14 | 14,014 | -0.02(-0.09%) |
Dec 26, 2012 | 22.96 | 23.31 | 22.96 | 23.16 | 14,758 | -0.04(-0.17%) |
Dec 24, 2012 | 23.21 | 23.21 | 22.99 | 23.20 | 3,687 | +0.05(+0.22%) |
Dec 21, 2012 | 22.96 | 23.20 | 22.96 | 23.15 | 8,082 | -0.19(-0.81%) |
Dec 20, 2012 | 23.24 | 23.37 | 23.08 | 23.34 | 8,639 | +0.09(+0.39%) |
Dec 19, 2012 | 23.40 | 23.40 | 23.13 | 23.25 | 19,518 | -0.10(-0.43%) |
Dec 18, 2012 | 23.00 | 23.41 | 23.00 | 23.35 | 14,737 | -0.10(-0.43%) |
Dec 17, 2012 | 23.30 | 23.45 | 23.19 | 23.45 | 4,901 | +0.01(+0.04%) |
Dec 14, 2012 | 23.12 | 23.48 | 23.12 | 23.44 | 8,416 | +0.39(+1.69%) |
Dec 13, 2012 | 23.00 | 23.20 | 23.00 | 23.05 | 4,352 | -0.09(-0.39%) |
Dec 12, 2012 | 23.14 | 23.26 | 22.94 | 23.14 | 6,204 | +0.02(+0.09%) |
Dec 11, 2012 | 23.12 | 23.29 | 23.05 | 23.12 | 6,789 | +0.27(+1.17%) |
Dec 10, 2012 | 22.95 | 22.99 | 22.77 | 22.85 | 7,358 | -0.05(-0.21%) |
Dec 07, 2012 | 22.87 | 22.90 | 22.67 | 22.90 | 5,762 | +0.05(+0.22%) |
Dec 06, 2012 | 22.90 | 22.94 | 22.64 | 22.85 | 8,256 | -0.31(-1.34%) |
Dec 05, 2012 | 22.90 | 23.30 | 22.90 | 23.16 | 10,393 | -0.04(-0.17%) |
Dec 04, 2012 | 22.90 | 23.20 | 22.90 | 23.20 | 7,506 | +0.43(+1.89%) |
Nov 30, 2012 | 22.65 | 22.80 | 22.60 | 22.77 | 5,071 | +0.04(+0.18%) |
Nov 29, 2012 | 22.87 | 22.95 | 22.65 | 22.73 | 6,151 | +0.01(+0.04%) |
Nov 28, 2012 | 22.35 | 22.80 | 22.30 | 22.72 | 6,219 | +0.14(+0.62%) |
Nov 27, 2012 | 22.70 | 22.80 | 22.28 | 22.58 | 6,338 | +0.18(+0.80%) |
Nov 26, 2012 | 22.40 | 22.51 | 22.17 | 22.40 | 4,713 | -0.10(-0.44%) |
Nov 24, 2012 | 22.50 | 22.50 | 22.38 | 22.50 | 5,406 | +0.00(+0.00%) |
Nov 23, 2012 | 22.50 | 22.50 | 22.38 | 22.50 | 5,406 | +0.65(+2.97%) |
Nov 21, 2012 | 22.05 | 22.11 | 21.65 | 21.85 | 4,150 | -0.03(-0.14%) |
Nov 20, 2012 | 21.95 | 21.95 | 21.62 | 21.88 | 6,835 | +0.58(+2.72%) |
Nov 19, 2012 | 21.11 | 21.43 | 21.11 | 21.30 | 13,254 | +0.27(+1.28%) |
Nov 16, 2012 | 21.05 | 21.30 | 20.94 | 21.03 | 9,585 | -0.03(-0.14%) |
Nov 15, 2012 | 21.15 | 21.29 | 21.01 | 21.06 | 6,106 | +0.05(+0.24%) |
Nov 14, 2012 | 21.20 | 21.44 | 21.01 | 21.01 | 3,964 | -0.02(-0.10%) |
Nov 13, 2012 | 22.05 | 22.05 | 20.95 | 21.03 | 6,574 | +0.13(+0.62%) |
Nov 12, 2012 | 21.50 | 21.50 | 20.78 | 20.90 | 4,152 | -0.23(-1.09%) |
Nov 09, 2012 | 20.91 | 21.35 | 20.76 | 21.13 | 7,486 | +0.24(+1.15%) |
Nov 08, 2012 | 21.02 | 21.40 | 20.89 | 20.89 | 5,116 | -0.43(-2.02%) |
Nov 07, 2012 | 21.30 | 21.54 | 21.25 | 21.32 | 4,490 | -0.09(-0.42%) |
Nov 06, 2012 | 21.36 | 21.64 | 21.27 | 21.41 | 10,414 | +0.20(+0.94%) |
Nov 05, 2012 | 21.50 | 21.50 | 21.20 | 21.21 | 4,255 | -0.38(-1.76%) |
Nov 02, 2012 | 21.60 | 21.61 | 21.35 | 21.59 | 6,737 | -0.31(-1.42%) |
Nov 01, 2012 | 21.75 | 21.90 | 21.45 | 21.90 | 8,801 | +0.55(+2.58%) |
Oct 31, 2012 | 21.50 | 21.95 | 21.25 | 21.35 | 14,290 | -0.32(-1.48%) |
Oct 26, 2012 | 21.67 | 21.67 | 21.67 | 0 | -0.13(-0.60%) | |
Oct 25, 2012 | 21.72 | 21.81 | 21.71 | 21.80 | 3,561 | -0.15(-0.68%) |
Oct 24, 2012 | 21.89 | 22.05 | 21.88 | 21.95 | 3,802 | +0.14(+0.64%) |
Oct 23, 2012 | 21.95 | 21.95 | 21.69 | 21.81 | 6,609 | -0.45(-2.02%) |
Oct 19, 2012 | 22.35 | 22.35 | 22.10 | 22.26 | 7,019 | -0.09(-0.40%) |
Oct 18, 2012 | 22.46 | 22.63 | 22.28 | 22.35 | 11,053 | -0.80(-3.46%) |
Oct 17, 2012 | 23.15 | 23.16 | 22.98 | 23.15 | 5,508 | +0.20(+0.87%) |
Oct 16, 2012 | 23.30 | 23.38 | 22.95 | 22.95 | 4,170 | -0.01(-0.04%) |
Oct 15, 2012 | 22.88 | 23.13 | 22.87 | 22.96 | 2,025 | +0.46(+2.04%) |
Oct 12, 2012 | 22.66 | 22.69 | 22.50 | 22.50 | 5,635 | -0.18(-0.79%) |
Oct 11, 2012 | 22.80 | 22.82 | 22.57 | 22.68 | 12,257 | +0.08(+0.35%) |
Oct 10, 2012 | 22.40 | 22.63 | 22.25 | 22.60 | 28,221 | +0.30(+1.35%) |
Oct 09, 2012 | 22.70 | 22.75 | 22.30 | 22.30 | 13,164 | -0.56(-2.45%) |
Oct 08, 2012 | 22.90 | 23.10 | 22.86 | 22.86 | 3,679 | +0.06(+0.26%) |
Oct 06, 2012 | 22.83 | 23.11 | 22.80 | 22.80 | 2,735 | +0.00(+0.00%) |
Oct 05, 2012 | 22.83 | 23.11 | 22.80 | 22.80 | 2,735 | -0.32(-1.38%) |
Oct 04, 2012 | 22.91 | 23.19 | 22.87 | 23.12 | 3,707 | +0.22(+0.96%) |
Oct 03, 2012 | 22.72 | 22.99 | 22.61 | 22.90 | 8,586 | -0.14(-0.61%) |
Oct 02, 2012 | 22.84 | 23.05 | 22.69 | 23.04 | 5,265 | +0.43(+1.90%) |