Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.45 | 24.57 | 24.40 | 24.42 | 10,400 | +0.06(+0.25%) |
Dec 28, 2012 | 24.44 | 24.75 | 24.34 | 24.36 | 55,900 | -0.07(-0.29%) |
Dec 27, 2012 | 24.46 | 24.83 | 24.38 | 24.43 | 35,615 | +0.02(+0.08%) |
Dec 26, 2012 | 24.42 | 24.95 | 24.41 | 24.41 | 21,126 | -0.09(-0.37%) |
Dec 24, 2012 | 24.35 | 24.99 | 24.31 | 24.50 | 22,400 | +0.00(+0.00%) |
Dec 21, 2012 | 24.37 | 25.05 | 24.37 | 24.50 | 50,134 | -0.06(-0.24%) |
Dec 20, 2012 | 24.37 | 24.92 | 24.37 | 24.56 | 8,000 | +0.05(+0.20%) |
Dec 19, 2012 | 24.53 | 24.70 | 24.51 | 24.51 | 8,800 | +0.01(+0.04%) |
Dec 18, 2012 | 24.56 | 24.80 | 24.50 | 24.50 | 17,100 | -0.22(-0.89%) |
Dec 17, 2012 | 24.52 | 24.77 | 24.52 | 24.72 | 13,800 | +0.12(+0.49%) |
Dec 14, 2012 | 24.58 | 24.72 | 24.58 | 24.60 | 4,600 | -0.09(-0.36%) |
Dec 13, 2012 | 24.70 | 24.78 | 24.68 | 24.69 | 7,220 | -0.13(-0.52%) |
Dec 12, 2012 | 25.03 | 25.03 | 24.78 | 24.82 | 9,922 | -0.23(-0.92%) |
Dec 11, 2012 | 24.98 | 25.05 | 24.98 | 25.05 | 1,200 | +0.00(+0.00%) |
Dec 07, 2012 | 25.06 | 25.05 | 25.05 | 25.05 | 20,000 | +0.12(+0.48%) |
Dec 06, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 300 | -0.40(-1.58%) |
Nov 29, 2012 | 25.29 | 25.33 | 25.33 | 25.33 | 15,400 | +0.09(+0.36%) |
Nov 28, 2012 | 25.24 | 25.24 | 25.24 | 25.24 | 300 | -0.14(-0.55%) |
Nov 27, 2012 | 25.38 | 25.38 | 25.38 | 25.38 | 250 | -0.15(-0.59%) |
Nov 24, 2012 | 25.53 | 25.53 | 25.53 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 25.53 | 25.53 | 25.53 | 25.53 | 200 | +0.03(+0.12%) |
Nov 20, 2012 | 25.50 | 25.50 | 25.50 | 25.50 | 0 | +0.17(+0.67%) |
Nov 16, 2012 | 25.12 | 25.33 | 25.33 | 25.33 | 8,800 | +0.39(+1.56%) |
Nov 15, 2012 | 24.94 | 24.94 | 24.94 | 24.94 | 1,200 | -0.41(-1.62%) |
Nov 13, 2012 | 25.33 | 25.35 | 25.35 | 25.35 | 4,100 | +0.20(+0.79%) |
Nov 12, 2012 | 25.15 | 25.15 | 25.15 | 25.15 | 3,200 | +0.01(+0.04%) |
Nov 09, 2012 | 24.89 | 25.26 | 24.89 | 25.14 | 600 | -0.20(-0.79%) |
Nov 08, 2012 | 25.34 | 25.34 | 25.34 | 25.34 | 120 | +0.20(+0.80%) |
Nov 07, 2012 | 25.06 | 25.20 | 25.06 | 25.14 | 22,507 | +0.16(+0.64%) |
Nov 06, 2012 | 25.05 | 25.05 | 24.97 | 24.98 | 39,330 | -0.12(-0.48%) |
Nov 05, 2012 | 25.01 | 26.00 | 25.01 | 25.10 | 15,000 | +0.00(+0.00%) |
Nov 02, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 17,777 | -0.12(-0.48%) |
Nov 01, 2012 | 25.22 | 25.22 | 25.22 | 25.22 | 1,000 | -0.08(-0.32%) |
Oct 26, 2012 | 25.30 | 25.30 | 25.30 | 25.30 | 1,000 | -0.02(-0.08%) |
Oct 25, 2012 | 25.32 | 25.32 | 25.32 | 25.32 | 1,000 | -0.13(-0.51%) |
Oct 24, 2012 | 25.42 | 25.45 | 25.22 | 25.45 | 2,822 | +0.15(+0.59%) |
Oct 23, 2012 | 25.30 | 25.30 | 25.30 | 25.30 | 200 | +0.13(+0.52%) |
Oct 19, 2012 | 25.17 | 25.17 | 25.17 | 25.17 | 1,000 | +0.05(+0.20%) |
Oct 18, 2012 | 25.16 | 25.16 | 25.12 | 25.12 | 1,100 | -0.20(-0.79%) |
Oct 17, 2012 | 25.35 | 25.35 | 25.32 | 25.32 | 5,500 | +0.12(+0.48%) |
Oct 16, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | -0.08(-0.32%) |
Oct 15, 2012 | 25.28 | 25.28 | 25.28 | 25.28 | 1,000 | +0.08(+0.32%) |
Oct 12, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 1,000 | +0.10(+0.40%) |
Oct 11, 2012 | 25.10 | 25.10 | 25.10 | 25.10 | 1,000 | -0.21(-0.83%) |
Oct 10, 2012 | 25.31 | 25.31 | 25.31 | 25.31 | 1,000 | -0.09(-0.33%) |
Oct 09, 2012 | 25.49 | 25.49 | 25.36 | 25.39 | 1,651 | -0.00(-0.02%) |
Oct 08, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 1,000 | -0.17(-0.66%) |
Oct 05, 2012 | 25.57 | 25.57 | 25.57 | 25.57 | 1,000 | +0.01(+0.04%) |
Oct 04, 2012 | 25.56 | 25.56 | 25.56 | 25.56 | 1,000 | +0.19(+0.75%) |
Oct 03, 2012 | 25.37 | 25.37 | 25.37 | 25.37 | 1,000 | +0.10(+0.39%) |
Oct 02, 2012 | 25.25 | 25.27 | 25.25 | 25.27 | 460 | +0.02(+0.09%) |