Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.46 | 24.52 | 24.46 | 24.48 | 213,255 | +0.00(+0.00%) |
Dec 28, 2012 | 24.48 | 24.50 | 24.47 | 24.48 | 221,540 | +0.01(+0.03%) |
Dec 27, 2012 | 24.47 | 24.49 | 24.42 | 24.47 | 292,831 | -0.02(-0.10%) |
Dec 26, 2012 | 24.52 | 24.53 | 24.49 | 24.50 | 396,764 | -0.04(-0.16%) |
Dec 24, 2012 | 24.47 | 24.54 | 24.47 | 24.54 | 314,861 | +0.04(+0.16%) |
Dec 21, 2012 | 24.47 | 24.51 | 24.47 | 24.50 | 318,303 | +0.01(+0.03%) |
Dec 20, 2012 | 24.51 | 24.51 | 24.48 | 24.49 | 223,576 | -0.02(-0.06%) |
Dec 19, 2012 | 24.51 | 24.51 | 24.47 | 24.51 | 248,922 | +0.00(+0.00%) |
Dec 18, 2012 | 24.50 | 24.51 | 24.47 | 24.51 | 295,761 | +0.03(+0.13%) |
Dec 17, 2012 | 24.48 | 24.51 | 24.47 | 24.47 | 191,000 | -0.02(-0.07%) |
Dec 14, 2012 | 24.49 | 24.51 | 24.47 | 24.49 | 332,202 | -0.01(-0.03%) |
Dec 13, 2012 | 24.47 | 24.52 | 24.47 | 24.50 | 174,907 | +0.02(+0.10%) |
Dec 12, 2012 | 24.47 | 24.51 | 24.46 | 24.47 | 269,699 | +0.01(+0.03%) |
Dec 11, 2012 | 24.53 | 24.55 | 24.47 | 24.47 | 419,203 | -0.02(-0.10%) |
Dec 10, 2012 | 24.56 | 24.56 | 24.49 | 24.49 | 582,639 | -0.06(-0.23%) |
Dec 07, 2012 | 24.53 | 24.56 | 24.52 | 24.55 | 176,523 | +0.02(+0.07%) |
Dec 06, 2012 | 24.56 | 24.56 | 24.52 | 24.53 | 212,576 | +0.01(+0.03%) |
Dec 05, 2012 | 24.51 | 24.55 | 24.51 | 24.52 | 164,191 | -0.02(-0.10%) |
Dec 04, 2012 | 24.51 | 24.56 | 24.51 | 24.55 | 199,445 | +0.00(+0.00%) |
Nov 30, 2012 | 24.55 | 24.59 | 24.54 | 24.55 | 593,591 | -0.00(-0.01%) |
Nov 29, 2012 | 24.56 | 24.58 | 24.53 | 24.55 | 212,602 | -0.01(-0.02%) |
Nov 28, 2012 | 24.54 | 24.56 | 24.51 | 24.55 | 217,854 | -0.01(-0.03%) |
Nov 27, 2012 | 24.55 | 24.57 | 24.53 | 24.56 | 266,573 | +0.01(+0.03%) |
Nov 26, 2012 | 24.53 | 24.55 | 24.51 | 24.55 | 342,161 | +0.03(+0.13%) |
Nov 23, 2012 | 24.52 | 24.52 | 24.45 | 24.52 | 130,728 | +0.02(+0.10%) |
Nov 21, 2012 | 24.50 | 24.53 | 24.48 | 24.50 | 287,694 | +0.02(+0.06%) |
Nov 20, 2012 | 24.49 | 24.53 | 24.47 | 24.48 | 240,335 | -0.02(-0.10%) |
Nov 19, 2012 | 24.47 | 24.55 | 24.47 | 24.51 | 176,137 | +0.02(+0.08%) |
Nov 16, 2012 | 24.50 | 24.51 | 24.46 | 24.49 | 254,894 | +0.00(+0.02%) |
Nov 15, 2012 | 24.47 | 24.52 | 24.45 | 24.48 | 655,947 | -0.04(-0.16%) |
Nov 14, 2012 | 24.52 | 24.54 | 24.48 | 24.52 | 305,281 | +0.04(+0.16%) |
Nov 13, 2012 | 24.55 | 24.58 | 24.48 | 24.48 | 477,547 | -0.10(-0.39%) |
Nov 12, 2012 | 24.56 | 24.58 | 24.52 | 24.58 | 162,734 | +0.03(+0.13%) |
Nov 09, 2012 | 24.55 | 24.58 | 24.54 | 24.55 | 170,341 | -0.03(-0.13%) |
Nov 08, 2012 | 24.56 | 24.58 | 24.55 | 24.58 | 394,292 | +0.05(+0.19%) |
Nov 07, 2012 | 24.56 | 24.59 | 24.53 | 24.53 | 219,706 | -0.04(-0.16%) |
Nov 06, 2012 | 24.56 | 24.59 | 24.55 | 24.57 | 218,813 | -0.01(-0.03%) |
Nov 05, 2012 | 24.55 | 24.59 | 24.55 | 24.58 | 243,867 | +0.01(+0.03%) |
Nov 02, 2012 | 24.55 | 24.63 | 24.55 | 24.57 | 309,400 | -0.02(-0.06%) |
Nov 01, 2012 | 24.57 | 24.59 | 24.55 | 24.59 | 217,521 | -0.02(-0.06%) |
Oct 31, 2012 | 24.55 | 24.61 | 24.54 | 24.60 | 377,615 | +0.02(+0.10%) |
Oct 26, 2012 | 24.55 | 24.58 | 24.58 | 24.58 | 168,137 | +0.01(+0.03%) |
Oct 25, 2012 | 24.58 | 24.58 | 24.55 | 24.57 | 216,243 | -0.01(-0.03%) |
Oct 24, 2012 | 24.57 | 24.59 | 24.55 | 24.58 | 266,542 | +0.02(+0.10%) |
Oct 23, 2012 | 24.57 | 24.57 | 24.55 | 24.55 | 417,941 | -0.01(-0.03%) |
Oct 19, 2012 | 24.59 | 24.59 | 24.55 | 24.56 | 207,724 | +0.00(+0.00%) |
Oct 18, 2012 | 24.55 | 24.58 | 24.55 | 24.56 | 235,204 | -0.02(-0.07%) |
Oct 17, 2012 | 24.55 | 24.59 | 24.55 | 24.58 | 191,053 | +0.02(+0.06%) |
Oct 16, 2012 | 24.57 | 24.59 | 24.55 | 24.56 | 176,496 | -0.01(-0.03%) |
Oct 15, 2012 | 24.56 | 24.58 | 24.55 | 24.57 | 215,896 | +0.02(+0.07%) |
Oct 12, 2012 | 24.56 | 24.57 | 24.55 | 24.55 | 194,239 | -0.01(-0.03%) |
Oct 11, 2012 | 24.56 | 24.57 | 24.55 | 24.56 | 294,538 | +0.00(+0.00%) |
Oct 10, 2012 | 24.56 | 24.57 | 24.55 | 24.56 | 1,074,286 | +0.01(+0.03%) |
Oct 09, 2012 | 24.56 | 24.58 | 24.55 | 24.55 | 219,627 | -0.03(-0.13%) |
Oct 08, 2012 | 24.58 | 24.59 | 24.56 | 24.59 | 223,163 | +0.01(+0.03%) |
Oct 05, 2012 | 24.55 | 24.59 | 24.55 | 24.58 | 139,857 | +0.00(+0.00%) |
Oct 04, 2012 | 24.57 | 24.58 | 24.52 | 24.58 | 253,265 | +0.02(+0.06%) |
Oct 03, 2012 | 24.58 | 24.58 | 24.53 | 24.56 | 10,740,170 | +0.01(+0.03%) |
Oct 02, 2012 | 24.55 | 24.57 | 24.54 | 24.55 | 143,934 | +0.00(+0.00%) |