Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.04 | 25.07 | 25.00 | 25.01 | 26,151 | -0.08(-0.32%) |
Dec 28, 2012 | 25.04 | 25.10 | 25.00 | 25.09 | 44,191 | +0.04(+0.16%) |
Dec 27, 2012 | 25.00 | 25.05 | 25.00 | 25.05 | 18,853 | +0.05(+0.20%) |
Dec 26, 2012 | 25.01 | 25.01 | 24.98 | 25.00 | 24,964 | +0.00(+0.00%) |
Dec 24, 2012 | 25.00 | 25.03 | 24.98 | 25.00 | 14,305 | +0.00(+0.00%) |
Dec 21, 2012 | 25.03 | 25.05 | 24.98 | 25.00 | 38,007 | +0.00(+0.00%) |
Dec 20, 2012 | 25.00 | 25.07 | 24.97 | 25.00 | 43,280 | +0.00(+0.00%) |
Dec 19, 2012 | 24.97 | 25.00 | 24.94 | 25.00 | 57,103 | +0.08(+0.32%) |
Dec 18, 2012 | 24.93 | 24.99 | 24.91 | 24.92 | 39,374 | -0.02(-0.08%) |
Dec 17, 2012 | 24.91 | 24.95 | 24.91 | 24.94 | 29,104 | +0.00(+0.00%) |
Dec 14, 2012 | 24.85 | 24.95 | 24.85 | 24.94 | 29,393 | +0.05(+0.20%) |
Dec 13, 2012 | 24.91 | 24.96 | 24.89 | 24.89 | 35,988 | -0.01(-0.04%) |
Dec 12, 2012 | 24.93 | 24.95 | 24.89 | 24.90 | 51,317 | -0.04(-0.16%) |
Dec 11, 2012 | 24.90 | 24.95 | 24.72 | 24.94 | 63,381 | +0.06(+0.24%) |
Dec 10, 2012 | 24.94 | 24.96 | 24.88 | 24.88 | 33,353 | -0.05(-0.20%) |
Dec 07, 2012 | 24.93 | 24.98 | 24.89 | 24.93 | 44,665 | +0.03(+0.12%) |
Dec 06, 2012 | 24.89 | 24.96 | 24.88 | 24.90 | 79,221 | -0.01(-0.04%) |
Dec 05, 2012 | 24.90 | 24.97 | 24.86 | 24.91 | 66,747 | -0.01(-0.04%) |
Dec 04, 2012 | 24.90 | 24.94 | 24.89 | 24.92 | 36,527 | -0.06(-0.24%) |
Nov 30, 2012 | 24.94 | 24.99 | 24.90 | 24.98 | 28,698 | +0.06(+0.24%) |
Nov 29, 2012 | 24.82 | 24.95 | 24.82 | 24.92 | 49,295 | +0.09(+0.36%) |
Nov 28, 2012 | 24.86 | 24.87 | 24.71 | 24.83 | 81,114 | -0.32(-1.27%) |
Nov 27, 2012 | 25.15 | 25.22 | 25.14 | 25.15 | 41,196 | +0.02(+0.08%) |
Nov 26, 2012 | 25.09 | 25.13 | 25.09 | 25.13 | 41,407 | +0.04(+0.16%) |
Nov 23, 2012 | 25.05 | 25.12 | 25.05 | 25.09 | 83,908 | -0.02(-0.08%) |
Nov 21, 2012 | 25.22 | 25.22 | 25.04 | 25.11 | 60,492 | -0.12(-0.48%) |
Nov 20, 2012 | 25.10 | 25.23 | 25.10 | 25.23 | 47,396 | +0.06(+0.24%) |
Nov 19, 2012 | 25.15 | 25.21 | 25.07 | 25.17 | 38,141 | +0.06(+0.24%) |
Nov 16, 2012 | 24.87 | 25.14 | 24.87 | 25.11 | 44,490 | +0.16(+0.64%) |
Nov 15, 2012 | 24.84 | 25.06 | 24.70 | 24.95 | 83,964 | +0.07(+0.28%) |
Nov 14, 2012 | 25.05 | 25.13 | 24.86 | 24.88 | 71,358 | -0.22(-0.88%) |
Nov 13, 2012 | 25.12 | 25.12 | 25.05 | 25.10 | 20,933 | -0.03(-0.12%) |
Nov 12, 2012 | 25.06 | 25.15 | 25.04 | 25.13 | 17,789 | +0.09(+0.36%) |
Nov 09, 2012 | 25.00 | 25.08 | 24.97 | 25.04 | 39,250 | +0.04(+0.16%) |
Nov 08, 2012 | 25.10 | 25.11 | 24.98 | 25.00 | 75,593 | -0.06(-0.24%) |
Nov 07, 2012 | 25.24 | 25.26 | 24.98 | 25.06 | 386,777 | -0.19(-0.75%) |
Nov 06, 2012 | 25.20 | 25.33 | 25.18 | 25.25 | 36,424 | -0.03(-0.12%) |
Nov 05, 2012 | 25.15 | 25.28 | 25.15 | 25.28 | 36,529 | +0.03(+0.12%) |
Nov 02, 2012 | 25.15 | 25.25 | 25.12 | 25.25 | 31,016 | +0.09(+0.36%) |
Nov 01, 2012 | 25.10 | 25.21 | 25.10 | 25.16 | 25,851 | -0.01(-0.04%) |
Oct 31, 2012 | 25.02 | 25.19 | 25.00 | 25.17 | 51,574 | +0.07(+0.28%) |
Oct 26, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 22,000 | +0.04(+0.16%) |
Oct 25, 2012 | 25.07 | 25.09 | 25.01 | 25.06 | 42,360 | -0.01(-0.04%) |
Oct 24, 2012 | 25.13 | 25.14 | 25.00 | 25.07 | 31,937 | -0.09(-0.36%) |
Oct 23, 2012 | 25.00 | 25.16 | 24.97 | 25.16 | 21,660 | +0.31(+1.25%) |
Oct 19, 2012 | 25.04 | 25.04 | 24.73 | 24.85 | 119,817 | -0.25(-1.00%) |
Oct 18, 2012 | 25.20 | 25.24 | 25.08 | 25.10 | 81,905 | -0.21(-0.83%) |
Oct 17, 2012 | 25.27 | 25.31 | 25.24 | 25.31 | 13,125 | +0.02(+0.08%) |
Oct 16, 2012 | 25.24 | 25.29 | 25.21 | 25.29 | 29,963 | +0.05(+0.20%) |
Oct 15, 2012 | 25.26 | 25.26 | 25.20 | 25.24 | 22,503 | -0.02(-0.08%) |
Oct 12, 2012 | 25.22 | 25.26 | 25.19 | 25.26 | 26,962 | +0.04(+0.16%) |
Oct 11, 2012 | 25.17 | 25.27 | 25.16 | 25.22 | 48,828 | +0.03(+0.12%) |
Oct 10, 2012 | 25.15 | 25.20 | 25.13 | 25.19 | 29,965 | +0.07(+0.28%) |
Oct 09, 2012 | 25.06 | 25.16 | 25.00 | 25.12 | 31,607 | +0.00(+0.00%) |
Oct 08, 2012 | 25.06 | 25.12 | 25.05 | 25.12 | 64,932 | -0.02(-0.08%) |
Oct 05, 2012 | 25.05 | 25.16 | 25.04 | 25.14 | 54,152 | +0.06(+0.24%) |
Oct 04, 2012 | 25.03 | 25.10 | 25.03 | 25.08 | 44,134 | +0.00(+0.00%) |
Oct 03, 2012 | 25.03 | 25.08 | 25.02 | 25.08 | 34,416 | +0.01(+0.04%) |
Oct 02, 2012 | 25.08 | 25.08 | 24.99 | 25.07 | 42,189 | +0.05(+0.20%) |