Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.59 | 26.88 | 26.52 | 26.88 | 138,894 | +0.40(+1.52%) |
Dec 28, 2012 | 26.60 | 26.66 | 26.48 | 26.48 | 124,992 | -0.17(-0.64%) |
Dec 27, 2012 | 26.82 | 26.84 | 26.46 | 26.65 | 117,126 | -0.32(-1.17%) |
Dec 26, 2012 | 27.04 | 27.05 | 26.88 | 26.97 | 48,823 | +0.04(+0.14%) |
Dec 24, 2012 | 27.10 | 27.10 | 26.92 | 26.93 | 22,918 | -0.10(-0.36%) |
Dec 21, 2012 | 26.88 | 27.06 | 26.88 | 27.03 | 158,728 | -0.23(-0.85%) |
Dec 20, 2012 | 27.19 | 27.28 | 27.08 | 27.26 | 93,643 | +0.13(+0.49%) |
Dec 19, 2012 | 27.22 | 27.22 | 27.09 | 27.12 | 148,838 | +0.02(+0.09%) |
Dec 18, 2012 | 26.95 | 27.11 | 26.88 | 27.10 | 143,049 | +0.24(+0.91%) |
Dec 17, 2012 | 26.75 | 26.86 | 26.70 | 26.86 | 120,793 | +0.13(+0.50%) |
Dec 14, 2012 | 26.81 | 26.81 | 26.66 | 26.72 | 119,284 | +0.01(+0.05%) |
Dec 13, 2012 | 26.88 | 26.88 | 26.65 | 26.71 | 115,997 | -0.09(-0.34%) |
Dec 12, 2012 | 26.97 | 26.98 | 26.76 | 26.80 | 124,123 | +0.06(+0.21%) |
Dec 11, 2012 | 26.66 | 26.79 | 26.66 | 26.75 | 101,544 | +0.16(+0.59%) |
Dec 10, 2012 | 26.55 | 26.60 | 26.51 | 26.59 | 46,655 | +0.04(+0.14%) |
Dec 07, 2012 | 26.48 | 26.55 | 26.46 | 26.55 | 88,423 | +0.09(+0.32%) |
Dec 06, 2012 | 26.41 | 26.47 | 26.35 | 26.47 | 67,836 | +0.04(+0.14%) |
Dec 05, 2012 | 26.46 | 26.54 | 26.30 | 26.43 | 92,637 | +0.00(+0.00%) |
Dec 04, 2012 | 26.43 | 26.49 | 26.36 | 26.43 | 53,418 | -0.01(-0.05%) |
Nov 30, 2012 | 26.47 | 26.50 | 26.39 | 26.44 | 66,123 | +0.02(+0.09%) |
Nov 29, 2012 | 26.39 | 26.44 | 26.28 | 26.42 | 63,785 | +0.18(+0.70%) |
Nov 28, 2012 | 26.03 | 26.24 | 25.88 | 26.24 | 59,626 | +0.19(+0.75%) |
Nov 27, 2012 | 26.14 | 26.19 | 26.03 | 26.04 | 55,984 | -0.08(-0.30%) |
Nov 26, 2012 | 25.99 | 26.14 | 25.97 | 26.12 | 66,339 | -0.04(-0.17%) |
Nov 23, 2012 | 25.87 | 26.16 | 25.87 | 26.16 | 34,656 | +0.40(+1.56%) |
Nov 21, 2012 | 25.76 | 25.77 | 25.65 | 25.76 | 93,864 | -0.04(-0.14%) |
Nov 20, 2012 | 25.73 | 25.80 | 25.58 | 25.80 | 43,133 | +0.06(+0.24%) |
Nov 19, 2012 | 25.64 | 25.77 | 25.61 | 25.74 | 76,649 | +0.32(+1.24%) |
Nov 16, 2012 | 25.26 | 25.43 | 25.04 | 25.42 | 95,197 | +0.22(+0.87%) |
Nov 15, 2012 | 25.15 | 25.27 | 25.04 | 25.20 | 86,023 | +0.04(+0.15%) |
Nov 14, 2012 | 25.67 | 25.67 | 25.14 | 25.17 | 105,291 | -0.49(-1.90%) |
Nov 13, 2012 | 25.74 | 25.81 | 25.60 | 25.65 | 78,121 | -0.33(-1.26%) |
Nov 12, 2012 | 26.05 | 26.05 | 25.93 | 25.98 | 71,741 | +0.17(+0.66%) |
Nov 09, 2012 | 25.77 | 25.99 | 25.65 | 25.81 | 70,293 | +0.00(+0.00%) |
Nov 08, 2012 | 26.05 | 26.20 | 25.81 | 25.81 | 58,390 | -0.28(-1.07%) |
Nov 07, 2012 | 26.39 | 26.39 | 25.90 | 26.09 | 126,971 | -0.35(-1.33%) |
Nov 06, 2012 | 26.54 | 26.54 | 26.41 | 26.44 | 48,070 | +0.06(+0.22%) |
Nov 05, 2012 | 26.44 | 26.44 | 26.25 | 26.38 | 58,896 | -0.04(-0.14%) |
Nov 02, 2012 | 26.72 | 26.72 | 26.35 | 26.42 | 92,088 | -0.38(-1.41%) |
Nov 01, 2012 | 26.70 | 26.81 | 26.56 | 26.80 | 142,326 | +0.12(+0.46%) |
Oct 31, 2012 | 26.63 | 26.82 | 26.59 | 26.67 | 158,612 | +0.11(+0.41%) |
Oct 26, 2012 | 26.65 | 26.57 | 26.57 | 26.57 | 80,239 | -0.10(-0.36%) |
Oct 25, 2012 | 26.80 | 26.83 | 26.52 | 26.66 | 67,492 | +0.15(+0.55%) |
Oct 24, 2012 | 26.48 | 26.63 | 26.46 | 26.52 | 53,286 | +0.09(+0.32%) |
Oct 23, 2012 | 26.50 | 26.51 | 26.22 | 26.43 | 131,864 | -0.33(-1.23%) |
Oct 19, 2012 | 27.00 | 27.00 | 26.71 | 26.76 | 111,775 | -0.30(-1.12%) |
Oct 18, 2012 | 26.99 | 27.20 | 26.95 | 27.06 | 149,219 | -0.06(-0.22%) |
Oct 17, 2012 | 26.99 | 27.15 | 26.93 | 27.12 | 143,920 | +0.23(+0.86%) |
Oct 16, 2012 | 26.76 | 26.90 | 26.74 | 26.89 | 138,279 | +0.24(+0.91%) |
Oct 15, 2012 | 26.65 | 26.67 | 26.39 | 26.65 | 90,470 | +0.11(+0.41%) |
Oct 12, 2012 | 26.75 | 26.77 | 26.52 | 26.54 | 97,967 | -0.11(-0.41%) |
Oct 11, 2012 | 26.74 | 26.78 | 26.65 | 26.65 | 129,257 | +0.18(+0.69%) |
Oct 10, 2012 | 26.61 | 26.66 | 26.39 | 26.47 | 100,381 | -0.09(-0.32%) |
Oct 09, 2012 | 26.83 | 26.83 | 26.53 | 26.55 | 68,751 | -0.24(-0.91%) |
Oct 08, 2012 | 26.81 | 26.81 | 26.70 | 26.80 | 81,857 | -0.05(-0.18%) |
Oct 05, 2012 | 27.02 | 27.06 | 26.80 | 26.84 | 131,952 | -0.06(-0.23%) |
Oct 04, 2012 | 26.77 | 26.93 | 26.71 | 26.91 | 163,977 | +0.26(+0.96%) |
Oct 03, 2012 | 26.76 | 26.82 | 26.58 | 26.65 | 166,808 | -0.10(-0.36%) |
Oct 02, 2012 | 26.81 | 26.93 | 26.70 | 26.75 | 88,517 | +0.06(+0.23%) |