Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.46 | 24.52 | 24.46 | 24.48 | 213,254 | +0.00(+0.00%) |
Dec 28, 2012 | 24.48 | 24.50 | 24.47 | 24.48 | 221,539 | +0.01(+0.03%) |
Dec 27, 2012 | 24.47 | 24.49 | 24.42 | 24.48 | 292,830 | -0.02(-0.10%) |
Dec 26, 2012 | 24.52 | 24.53 | 24.49 | 24.50 | 396,763 | -0.04(-0.16%) |
Dec 24, 2012 | 24.47 | 24.54 | 24.47 | 24.54 | 314,860 | +0.04(+0.16%) |
Dec 21, 2012 | 24.47 | 24.51 | 24.47 | 24.50 | 318,302 | +0.01(+0.03%) |
Dec 20, 2012 | 24.51 | 24.51 | 24.48 | 24.49 | 223,575 | -0.02(-0.07%) |
Dec 19, 2012 | 24.51 | 24.51 | 24.47 | 24.51 | 248,921 | +0.00(+0.00%) |
Dec 18, 2012 | 24.50 | 24.51 | 24.47 | 24.51 | 295,760 | +0.03(+0.13%) |
Dec 17, 2012 | 24.48 | 24.51 | 24.47 | 24.47 | 190,999 | -0.02(-0.06%) |
Dec 14, 2012 | 24.49 | 24.51 | 24.47 | 24.49 | 332,201 | -0.01(-0.03%) |
Dec 13, 2012 | 24.47 | 24.52 | 24.47 | 24.50 | 174,906 | +0.02(+0.10%) |
Dec 12, 2012 | 24.47 | 24.51 | 24.46 | 24.47 | 269,698 | +0.01(+0.03%) |
Dec 11, 2012 | 24.53 | 24.55 | 24.47 | 24.47 | 419,202 | -0.02(-0.10%) |
Dec 10, 2012 | 24.56 | 24.56 | 24.49 | 24.49 | 582,637 | -0.06(-0.23%) |
Dec 07, 2012 | 24.53 | 24.56 | 24.52 | 24.55 | 176,522 | +0.02(+0.06%) |
Dec 06, 2012 | 24.56 | 24.56 | 24.52 | 24.53 | 212,575 | +0.01(+0.03%) |
Dec 05, 2012 | 24.51 | 24.55 | 24.51 | 24.52 | 164,190 | -0.02(-0.10%) |
Dec 04, 2012 | 24.51 | 24.56 | 24.51 | 24.55 | 199,444 | +0.00(+0.00%) |
Nov 30, 2012 | 24.55 | 24.59 | 24.54 | 24.55 | 593,589 | -0.00(-0.01%) |
Nov 29, 2012 | 24.56 | 24.58 | 24.53 | 24.55 | 212,601 | -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 | 266,572 | +0.01(+0.03%) |
Nov 26, 2012 | 24.53 | 24.55 | 24.51 | 24.55 | 342,160 | +0.03(+0.13%) |
Nov 23, 2012 | 24.52 | 24.52 | 24.45 | 24.52 | 130,727 | +0.02(+0.10%) |
Nov 21, 2012 | 24.50 | 24.53 | 24.48 | 24.50 | 287,693 | +0.02(+0.06%) |
Nov 20, 2012 | 24.49 | 24.53 | 24.47 | 24.48 | 240,334 | -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 | 254,893 | +0.00(+0.02%) |
Nov 15, 2012 | 24.47 | 24.52 | 24.45 | 24.48 | 655,945 | -0.04(-0.16%) |
Nov 14, 2012 | 24.52 | 24.54 | 24.48 | 24.52 | 305,280 | +0.04(+0.16%) |
Nov 13, 2012 | 24.55 | 24.58 | 24.48 | 24.48 | 477,545 | -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 | 170,340 | -0.03(-0.13%) |
Nov 08, 2012 | 24.56 | 24.58 | 24.55 | 24.58 | 394,291 | +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 | 218,812 | -0.01(-0.03%) |
Nov 05, 2012 | 24.55 | 24.59 | 24.55 | 24.58 | 243,866 | +0.01(+0.03%) |
Nov 02, 2012 | 24.55 | 24.63 | 24.55 | 24.57 | 309,399 | -0.02(-0.07%) |
Nov 01, 2012 | 24.57 | 24.59 | 24.55 | 24.59 | 217,520 | -0.02(-0.06%) |
Oct 31, 2012 | 24.55 | 24.61 | 24.54 | 24.60 | 377,614 | +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 | 266,541 | +0.02(+0.10%) |
Oct 23, 2012 | 24.57 | 24.57 | 24.55 | 24.55 | 417,939 | -0.01(-0.03%) |
Oct 19, 2012 | 24.59 | 24.59 | 24.55 | 24.56 | 207,723 | +0.00(+0.00%) |
Oct 18, 2012 | 24.55 | 24.58 | 24.55 | 24.56 | 235,203 | -0.02(-0.07%) |
Oct 17, 2012 | 24.55 | 24.59 | 24.55 | 24.58 | 191,052 | +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 | 215,895 | +0.02(+0.06%) |
Oct 12, 2012 | 24.56 | 24.57 | 24.55 | 24.55 | 194,238 | -0.01(-0.03%) |
Oct 11, 2012 | 24.56 | 24.57 | 24.55 | 24.56 | 294,537 | +0.00(+0.00%) |
Oct 10, 2012 | 24.56 | 24.57 | 24.55 | 24.56 | 1,074,283 | +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 | 253,264 | +0.02(+0.06%) |
Oct 03, 2012 | 24.58 | 24.58 | 24.53 | 24.56 | 10,740,135 | +0.01(+0.03%) |
Oct 02, 2012 | 24.55 | 24.57 | 24.54 | 24.55 | 143,934 | +0.00(+0.00%) |