Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.62 | 25.73 | 25.40 | 25.68 | 16,557 | +0.17(+0.65%) |
Dec 28, 2012 | 25.34 | 25.58 | 25.34 | 25.52 | 53,615 | +0.20(+0.80%) |
Dec 27, 2012 | 25.56 | 25.56 | 25.20 | 25.32 | 15,585 | -0.09(-0.35%) |
Dec 26, 2012 | 25.50 | 25.55 | 25.29 | 25.41 | 49,372 | +0.23(+0.89%) |
Dec 24, 2012 | 25.20 | 25.22 | 25.08 | 25.18 | 9,431 | -0.21(-0.82%) |
Dec 21, 2012 | 25.18 | 25.39 | 25.18 | 25.39 | 12,748 | -0.05(-0.18%) |
Dec 20, 2012 | 25.32 | 25.49 | 25.32 | 25.43 | 16,689 | +0.20(+0.79%) |
Dec 19, 2012 | 25.16 | 25.25 | 25.16 | 25.23 | 13,162 | +0.13(+0.51%) |
Dec 18, 2012 | 24.90 | 25.13 | 24.90 | 25.11 | 22,956 | +0.14(+0.57%) |
Dec 17, 2012 | 24.94 | 24.96 | 24.78 | 24.96 | 14,297 | -0.14(-0.57%) |
Dec 14, 2012 | 24.95 | 25.14 | 24.95 | 25.11 | 13,219 | +0.21(+0.84%) |
Dec 13, 2012 | 25.07 | 25.15 | 24.88 | 24.90 | 18,539 | -0.34(-1.36%) |
Dec 12, 2012 | 25.02 | 25.32 | 25.02 | 25.24 | 6,140 | +0.04(+0.17%) |
Dec 11, 2012 | 25.02 | 25.21 | 25.02 | 25.20 | 11,724 | +0.09(+0.36%) |
Dec 10, 2012 | 24.99 | 25.11 | 24.99 | 25.11 | 20,603 | +0.29(+1.18%) |
Dec 07, 2012 | 24.77 | 24.87 | 24.75 | 24.81 | 4,523 | +0.00(+0.00%) |
Dec 06, 2012 | 24.68 | 24.81 | 24.66 | 24.81 | 15,173 | +0.18(+0.73%) |
Dec 05, 2012 | 24.60 | 24.72 | 24.47 | 24.63 | 9,707 | +0.18(+0.74%) |
Dec 04, 2012 | 24.48 | 24.55 | 24.45 | 24.45 | 15,247 | +0.02(+0.06%) |
Nov 30, 2012 | 24.44 | 24.47 | 24.40 | 24.44 | 7,177 | -0.04(-0.15%) |
Nov 29, 2012 | 24.49 | 24.49 | 24.35 | 24.48 | 6,772 | -0.11(-0.46%) |
Nov 28, 2012 | 24.49 | 24.59 | 24.30 | 24.59 | 61,705 | +0.20(+0.82%) |
Nov 27, 2012 | 24.53 | 24.69 | 24.33 | 24.39 | 4,804 | -0.36(-1.47%) |
Nov 26, 2012 | 24.76 | 24.78 | 24.55 | 24.75 | 8,392 | +0.20(+0.82%) |
Nov 23, 2012 | 24.15 | 24.63 | 24.15 | 24.55 | 7,281 | +0.29(+1.21%) |
Nov 21, 2012 | 24.10 | 24.28 | 24.10 | 24.26 | 33,404 | -0.05(-0.22%) |
Nov 20, 2012 | 24.30 | 24.34 | 24.21 | 24.31 | 9,345 | -0.02(-0.06%) |
Nov 19, 2012 | 24.21 | 24.46 | 24.21 | 24.33 | 13,348 | +0.31(+1.28%) |
Nov 16, 2012 | 24.24 | 24.24 | 23.90 | 24.02 | 31,445 | +0.14(+0.60%) |
Nov 15, 2012 | 24.09 | 24.09 | 23.81 | 23.88 | 21,960 | +0.03(+0.13%) |
Nov 14, 2012 | 24.20 | 24.20 | 23.84 | 23.85 | 3,690 | -0.27(-1.12%) |
Nov 13, 2012 | 24.15 | 24.21 | 24.12 | 24.12 | 4,612 | -0.29(-1.17%) |
Nov 12, 2012 | 24.54 | 24.54 | 24.40 | 24.40 | 2,014 | -0.04(-0.15%) |
Nov 09, 2012 | 24.42 | 24.53 | 24.25 | 24.44 | 7,456 | +0.05(+0.18%) |
Nov 08, 2012 | 24.68 | 24.68 | 24.34 | 24.39 | 17,913 | -0.20(-0.82%) |
Nov 07, 2012 | 24.78 | 24.78 | 24.49 | 24.60 | 14,413 | -0.29(-1.18%) |
Nov 06, 2012 | 24.78 | 24.98 | 24.78 | 24.89 | 52,790 | -0.12(-0.48%) |
Nov 05, 2012 | 25.02 | 25.02 | 24.92 | 25.01 | 6,946 | +0.05(+0.21%) |
Nov 02, 2012 | 25.20 | 25.20 | 24.90 | 24.96 | 8,986 | -0.29(-1.16%) |
Nov 01, 2012 | 25.16 | 25.32 | 25.07 | 25.25 | 27,574 | +0.37(+1.48%) |
Oct 31, 2012 | 25.19 | 25.19 | 24.81 | 24.88 | 34,330 | -0.02(-0.07%) |
Oct 26, 2012 | 24.84 | 24.90 | 24.90 | 24.90 | 3,732 | -0.01(-0.06%) |
Oct 25, 2012 | 24.83 | 24.95 | 24.80 | 24.91 | 11,270 | +0.13(+0.51%) |
Oct 24, 2012 | 24.81 | 25.02 | 24.78 | 24.78 | 13,672 | -0.02(-0.09%) |
Oct 23, 2012 | 24.49 | 24.86 | 24.49 | 24.81 | 27,719 | -0.05(-0.20%) |
Oct 19, 2012 | 25.12 | 25.12 | 24.78 | 24.86 | 4,496 | -0.12(-0.46%) |
Oct 18, 2012 | 25.00 | 25.04 | 24.91 | 24.97 | 31,187 | -0.25(-1.00%) |
Oct 17, 2012 | 25.14 | 25.23 | 25.11 | 25.22 | 5,220 | +0.31(+1.23%) |
Oct 16, 2012 | 24.89 | 25.01 | 24.89 | 24.92 | 15,502 | +0.25(+1.02%) |
Oct 15, 2012 | 24.62 | 24.72 | 24.62 | 24.67 | 5,533 | -0.01(-0.05%) |
Oct 12, 2012 | 24.63 | 24.71 | 24.58 | 24.68 | 6,725 | -0.05(-0.21%) |
Oct 11, 2012 | 24.69 | 24.78 | 24.66 | 24.73 | 5,843 | +0.19(+0.76%) |
Oct 10, 2012 | 24.71 | 24.73 | 24.54 | 24.54 | 4,916 | -0.07(-0.27%) |
Oct 09, 2012 | 24.70 | 24.70 | 24.57 | 24.61 | 5,912 | -0.26(-1.06%) |
Oct 08, 2012 | 24.80 | 24.94 | 24.80 | 24.87 | 2,587 | -0.18(-0.72%) |
Oct 05, 2012 | 25.08 | 25.21 | 25.05 | 25.05 | 16,953 | +0.22(+0.87%) |
Oct 04, 2012 | 24.73 | 24.93 | 24.73 | 24.84 | 5,235 | +0.22(+0.89%) |
Oct 03, 2012 | 24.78 | 24.78 | 24.61 | 24.62 | 6,797 | -0.12(-0.49%) |
Oct 02, 2012 | 24.83 | 24.83 | 24.67 | 24.74 | 6,125 | +0.05(+0.21%) |