Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.13 | 26.57 | 26.13 | 26.57 | 11,990 | +0.39(+1.49%) |
Dec 28, 2012 | 26.18 | 26.31 | 26.18 | 26.18 | 6,478 | -0.06(-0.24%) |
Dec 27, 2012 | 26.21 | 26.29 | 26.07 | 26.25 | 28,106 | -0.19(-0.71%) |
Dec 26, 2012 | 26.63 | 26.65 | 26.43 | 26.43 | 2,705 | -0.14(-0.53%) |
Dec 24, 2012 | 26.56 | 26.57 | 26.56 | 26.57 | 783 | -0.07(-0.26%) |
Dec 21, 2012 | 26.57 | 26.83 | 26.15 | 26.64 | 105,347 | -0.19(-0.72%) |
Dec 20, 2012 | 26.71 | 26.84 | 26.58 | 26.84 | 3,068 | +0.13(+0.48%) |
Dec 19, 2012 | 26.71 | 26.80 | 26.71 | 26.71 | 1,250 | +0.12(+0.47%) |
Dec 18, 2012 | 26.47 | 26.61 | 26.43 | 26.58 | 4,246 | +0.37(+1.43%) |
Dec 17, 2012 | 26.00 | 26.21 | 25.96 | 26.21 | 2,289 | +0.56(+2.18%) |
Dec 14, 2012 | 25.67 | 25.75 | 25.65 | 25.65 | 9,932 | +0.03(+0.12%) |
Dec 13, 2012 | 25.76 | 25.76 | 25.62 | 25.62 | 7,411 | -0.12(-0.45%) |
Dec 12, 2012 | 25.77 | 25.83 | 25.72 | 25.74 | 4,594 | +0.02(+0.09%) |
Dec 11, 2012 | 25.59 | 25.71 | 25.59 | 25.71 | 1,477 | +0.33(+1.30%) |
Dec 10, 2012 | 25.44 | 25.46 | 25.35 | 25.38 | 2,655 | -0.10(-0.41%) |
Dec 07, 2012 | 25.49 | 25.49 | 25.45 | 25.49 | 1,851 | +0.09(+0.35%) |
Dec 06, 2012 | 25.35 | 25.40 | 25.35 | 25.40 | 1,177 | +0.04(+0.14%) |
Dec 05, 2012 | 25.35 | 25.42 | 25.35 | 25.36 | 1,309 | +0.13(+0.53%) |
Dec 04, 2012 | 25.26 | 25.26 | 25.18 | 25.23 | 17,708 | -0.09(-0.36%) |
Nov 30, 2012 | 25.35 | 25.40 | 25.32 | 25.32 | 28,390 | -0.08(-0.30%) |
Nov 29, 2012 | 25.40 | 25.40 | 25.40 | 25.40 | 130 | +0.06(+0.24%) |
Nov 28, 2012 | 25.20 | 25.34 | 25.20 | 25.34 | 1,596 | +0.14(+0.55%) |
Nov 27, 2012 | 25.33 | 25.33 | 25.16 | 25.20 | 1,729 | -0.01(-0.02%) |
Nov 26, 2012 | 25.22 | 25.22 | 25.21 | 25.21 | 545 | +0.07(+0.29%) |
Nov 23, 2012 | 25.13 | 25.13 | 25.13 | 25.13 | 236 | +0.17(+0.68%) |
Nov 21, 2012 | 24.89 | 24.99 | 24.87 | 24.96 | 3,045 | -0.02(-0.06%) |
Nov 20, 2012 | 24.85 | 24.98 | 24.85 | 24.98 | 2,137 | +0.12(+0.49%) |
Nov 19, 2012 | 24.66 | 24.86 | 24.66 | 24.86 | 2,415 | +0.63(+2.62%) |
Nov 16, 2012 | 24.24 | 24.25 | 24.04 | 24.22 | 6,792 | +0.04(+0.16%) |
Nov 15, 2012 | 24.26 | 24.26 | 23.92 | 24.18 | 2,760 | +0.27(+1.12%) |
Nov 14, 2012 | 24.62 | 24.62 | 23.90 | 23.92 | 2,730 | -0.63(-2.58%) |
Nov 13, 2012 | 24.57 | 24.57 | 24.55 | 24.55 | 1,530 | -0.18(-0.74%) |
Nov 12, 2012 | 24.64 | 24.76 | 24.63 | 24.73 | 30,519 | +0.12(+0.50%) |
Nov 09, 2012 | 24.50 | 24.66 | 24.50 | 24.61 | 2,449 | -0.04(-0.15%) |
Nov 08, 2012 | 24.78 | 24.79 | 24.65 | 24.65 | 1,068 | -0.14(-0.56%) |
Nov 07, 2012 | 25.39 | 25.39 | 24.77 | 24.79 | 50,284 | -0.67(-2.64%) |
Nov 05, 2012 | 25.21 | 25.46 | 25.46 | 25.46 | 1,439 | +0.15(+0.60%) |
Nov 02, 2012 | 25.46 | 25.46 | 25.31 | 25.31 | 879 | -0.26(-1.02%) |
Nov 01, 2012 | 25.51 | 25.58 | 25.51 | 25.57 | 1,466 | +0.49(+1.95%) |
Oct 31, 2012 | 25.06 | 25.08 | 25.03 | 25.08 | 1,413 | +0.11(+0.43%) |
Oct 26, 2012 | 24.84 | 24.97 | 24.97 | 24.97 | 2,878 | +0.06(+0.25%) |
Oct 25, 2012 | 24.91 | 24.91 | 24.80 | 24.91 | 3,663 | +0.20(+0.80%) |
Oct 24, 2012 | 24.71 | 24.86 | 24.70 | 24.71 | 4,330 | +0.07(+0.28%) |
Oct 23, 2012 | 24.58 | 24.64 | 24.58 | 24.64 | 294 | -0.38(-1.53%) |
Oct 19, 2012 | 25.06 | 25.06 | 24.99 | 25.02 | 1,836 | -0.63(-2.46%) |
Oct 17, 2012 | 25.65 | 25.65 | 25.65 | 25.65 | 0 | +0.47(+1.87%) |
Oct 16, 2012 | 25.21 | 25.21 | 25.13 | 25.18 | 855 | +0.34(+1.38%) |
Oct 15, 2012 | 24.84 | 24.84 | 24.84 | 24.84 | 130 | +0.22(+0.90%) |
Oct 12, 2012 | 24.86 | 24.97 | 24.57 | 24.62 | 7,763 | -0.34(-1.38%) |
Oct 11, 2012 | 25.03 | 25.05 | 24.96 | 24.96 | 813 | +0.15(+0.59%) |
Oct 10, 2012 | 24.97 | 24.97 | 24.79 | 24.82 | 13,019 | -0.12(-0.50%) |
Oct 09, 2012 | 25.02 | 25.02 | 24.91 | 24.94 | 1,755 | -0.18(-0.73%) |
Oct 08, 2012 | 25.09 | 25.13 | 25.09 | 25.13 | 1,959 | -0.30(-1.19%) |
Oct 05, 2012 | 25.43 | 25.43 | 25.43 | 25.43 | 261 | +0.30(+1.19%) |
Oct 04, 2012 | 25.12 | 25.13 | 25.12 | 25.13 | 342 | +0.28(+1.14%) |
Oct 03, 2012 | 24.86 | 24.86 | 24.85 | 24.85 | 261 | +0.05(+0.19%) |
Oct 02, 2012 | 24.85 | 24.87 | 24.75 | 24.80 | 4,204 | -0.06(-0.25%) |