Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.90 | 26.00 | 25.90 | 25.95 | 4,173 | +0.11(+0.41%) |
Dec 28, 2012 | 25.92 | 25.97 | 25.80 | 25.84 | 3,603 | +0.03(+0.10%) |
Dec 27, 2012 | 25.97 | 25.99 | 25.81 | 25.81 | 450 | -0.28(-1.05%) |
Dec 26, 2012 | 25.92 | 26.09 | 25.92 | 26.09 | 1,464 | -0.16(-0.61%) |
Dec 21, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 225 | -0.07(-0.28%) |
Dec 20, 2012 | 26.17 | 26.36 | 26.17 | 26.32 | 6,381 | +0.02(+0.08%) |
Dec 19, 2012 | 26.13 | 26.30 | 26.13 | 26.30 | 1,819 | +0.32(+1.23%) |
Dec 18, 2012 | 25.98 | 25.98 | 25.98 | 25.98 | 180 | +0.27(+1.04%) |
Dec 17, 2012 | 25.71 | 25.71 | 25.71 | 25.71 | 732 | +0.02(+0.06%) |
Dec 14, 2012 | 25.83 | 25.94 | 25.70 | 25.70 | 1,080 | +0.15(+0.59%) |
Dec 13, 2012 | 25.70 | 25.70 | 25.55 | 25.55 | 619 | +0.03(+0.12%) |
Dec 11, 2012 | 25.47 | 25.52 | 25.52 | 25.52 | 225 | +0.25(+1.00%) |
Dec 10, 2012 | 25.27 | 25.27 | 25.27 | 25.27 | 538 | +0.15(+0.60%) |
Dec 07, 2012 | 24.95 | 25.11 | 24.95 | 25.11 | 1,464 | -0.03(-0.14%) |
Dec 06, 2012 | 25.03 | 25.15 | 25.03 | 25.15 | 477 | -0.19(-0.77%) |
Dec 05, 2012 | 25.33 | 25.34 | 25.33 | 25.34 | 506 | +0.20(+0.78%) |
Dec 04, 2012 | 25.21 | 25.21 | 25.11 | 25.15 | 1,070 | -0.10(-0.39%) |
Nov 30, 2012 | 25.17 | 25.25 | 25.17 | 25.25 | 1,862 | +0.60(+2.45%) |
Nov 28, 2012 | 24.40 | 24.64 | 24.64 | 24.64 | 788 | +0.09(+0.35%) |
Nov 27, 2012 | 24.54 | 24.56 | 24.53 | 24.56 | 675 | -0.22(-0.89%) |
Nov 26, 2012 | 24.73 | 24.83 | 24.73 | 24.78 | 1,665 | +0.53(+2.20%) |
Nov 21, 2012 | 24.28 | 24.24 | 24.24 | 24.24 | 2,478 | +0.12(+0.49%) |
Nov 20, 2012 | 24.29 | 24.29 | 24.12 | 24.12 | 2,215 | +0.05(+0.21%) |
Nov 19, 2012 | 24.00 | 24.23 | 24.00 | 24.07 | 2,646 | +0.33(+1.38%) |
Nov 15, 2012 | 23.78 | 23.75 | 23.75 | 23.75 | 1,464 | -0.06(-0.26%) |
Nov 14, 2012 | 24.29 | 24.29 | 23.81 | 23.81 | 1,120 | -0.48(-1.97%) |
Nov 13, 2012 | 24.40 | 24.42 | 24.28 | 24.29 | 1,802 | -0.28(-1.12%) |
Nov 09, 2012 | 24.56 | 24.56 | 24.56 | 24.56 | 0 | -0.20(-0.82%) |
Nov 08, 2012 | 24.72 | 24.77 | 24.72 | 24.77 | 901 | -0.36(-1.44%) |
Nov 07, 2012 | 24.85 | 25.13 | 24.84 | 25.13 | 1,583 | -0.32(-1.26%) |
Nov 06, 2012 | 25.48 | 25.67 | 25.11 | 25.45 | 2,320 | +0.62(+2.50%) |
Nov 05, 2012 | 24.81 | 25.03 | 24.81 | 24.83 | 1,355 | -0.22(-0.89%) |
Nov 02, 2012 | 25.19 | 25.19 | 25.05 | 25.05 | 337 | +0.00(+0.01%) |
Nov 01, 2012 | 25.19 | 25.19 | 25.05 | 25.05 | 405 | +0.29(+1.18%) |
Oct 31, 2012 | 25.03 | 25.05 | 24.72 | 24.76 | 3,282 | +0.20(+0.82%) |
Oct 26, 2012 | 24.55 | 24.56 | 24.56 | 24.56 | 1,802 | -0.14(-0.57%) |
Oct 25, 2012 | 24.64 | 24.74 | 24.64 | 24.70 | 1,132 | +0.08(+0.32%) |
Oct 24, 2012 | 24.70 | 24.70 | 24.62 | 24.62 | 450 | -0.03(-0.11%) |
Oct 23, 2012 | 24.78 | 24.78 | 24.64 | 24.64 | 225 | -0.61(-2.42%) |
Oct 19, 2012 | 25.58 | 25.58 | 25.18 | 25.25 | 761 | -0.84(-3.23%) |
Oct 18, 2012 | 26.00 | 26.10 | 26.00 | 26.10 | 1,022 | +0.11(+0.44%) |
Oct 17, 2012 | 26.06 | 26.06 | 25.98 | 25.98 | 511 | +0.11(+0.42%) |
Oct 16, 2012 | 25.68 | 25.88 | 25.68 | 25.88 | 610 | +0.25(+0.97%) |
Oct 15, 2012 | 25.46 | 25.64 | 25.46 | 25.63 | 1,149 | +0.05(+0.21%) |
Oct 12, 2012 | 25.59 | 25.59 | 25.57 | 25.57 | 2,455 | +0.11(+0.42%) |
Oct 11, 2012 | 25.51 | 25.74 | 25.47 | 25.47 | 4,393 | -0.12(-0.46%) |
Oct 09, 2012 | 25.98 | 25.58 | 25.58 | 25.58 | 1,351 | -0.44(-1.70%) |
Oct 08, 2012 | 26.02 | 26.03 | 26.02 | 26.03 | 2,027 | +0.02(+0.07%) |
Oct 04, 2012 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.15(+0.58%) |
Oct 03, 2012 | 25.95 | 25.96 | 25.81 | 25.86 | 2,621 | -0.05(-0.21%) |
Oct 02, 2012 | 25.91 | 25.91 | 25.83 | 25.91 | 901 | +0.36(+1.42%) |