Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.85 | 24.89 | 24.85 | 24.89 | 3,143 | +0.03(+0.13%) |
Dec 28, 2012 | 24.88 | 24.89 | 24.86 | 24.86 | 5,853 | +0.01(+0.03%) |
Dec 27, 2012 | 24.85 | 24.85 | 24.85 | 24.85 | 246 | -0.03(-0.13%) |
Dec 26, 2012 | 24.92 | 24.96 | 24.88 | 24.88 | 7,883 | +0.00(+0.00%) |
Dec 24, 2012 | 24.88 | 24.88 | 24.88 | 24.88 | 4,268 | -0.05(-0.20%) |
Dec 20, 2012 | 24.92 | 24.93 | 24.93 | 24.93 | 7,144 | +0.03(+0.13%) |
Dec 19, 2012 | 24.96 | 24.96 | 24.88 | 24.90 | 3,104 | +0.02(+0.06%) |
Dec 18, 2012 | 25.01 | 25.01 | 24.88 | 24.88 | 4,341 | -0.07(-0.26%) |
Dec 17, 2012 | 24.96 | 24.96 | 24.95 | 24.95 | 769 | +0.01(+0.03%) |
Dec 14, 2012 | 25.01 | 25.04 | 24.94 | 24.94 | 12,933 | -0.06(-0.26%) |
Dec 13, 2012 | 25.01 | 25.04 | 24.96 | 25.01 | 3,448 | +0.06(+0.23%) |
Dec 04, 2012 | 24.96 | 24.96 | 24.94 | 24.95 | 2,527 | -0.02(-0.10%) |
Nov 30, 2012 | 24.97 | 24.97 | 24.97 | 24.97 | 486 | -0.03(-0.13%) |
Nov 29, 2012 | 25.00 | 25.01 | 25.00 | 25.01 | 2,001 | +0.00(+0.00%) |
Nov 28, 2012 | 25.00 | 25.01 | 24.93 | 25.01 | 22,330 | +0.01(+0.04%) |
Nov 27, 2012 | 25.00 | 25.01 | 24.97 | 25.00 | 15,674 | -0.01(-0.04%) |
Nov 26, 2012 | 24.88 | 25.05 | 24.85 | 25.01 | 74,078 | -0.03(-0.13%) |
Nov 23, 2012 | 24.88 | 25.37 | 24.88 | 25.04 | 38,043 | +0.18(+0.72%) |
Nov 21, 2012 | 24.91 | 24.91 | 24.84 | 24.86 | 5,173 | +0.02(+0.08%) |
Nov 20, 2012 | 24.87 | 24.87 | 24.84 | 24.84 | 3,202 | +0.00(+0.02%) |
Nov 19, 2012 | 24.87 | 24.87 | 24.76 | 24.83 | 5,184 | -0.01(-0.02%) |
Nov 16, 2012 | 24.84 | 24.84 | 24.81 | 24.84 | 6,939 | -0.04(-0.17%) |
Nov 15, 2012 | 24.83 | 24.88 | 24.83 | 24.88 | 2,555 | +0.04(+0.16%) |
Nov 14, 2012 | 24.77 | 24.88 | 24.77 | 24.84 | 10,472 | -0.03(-0.11%) |
Nov 13, 2012 | 24.87 | 24.87 | 24.87 | 24.87 | 5,902 | +0.01(+0.05%) |
Nov 12, 2012 | 24.76 | 24.86 | 24.76 | 24.86 | 2,093 | +0.02(+0.07%) |
Nov 09, 2012 | 24.86 | 24.88 | 24.79 | 24.84 | 11,455 | -0.02(-0.07%) |
Nov 08, 2012 | 24.84 | 24.86 | 24.79 | 24.86 | 14,747 | +0.02(+0.07%) |
Nov 07, 2012 | 24.84 | 24.84 | 24.78 | 24.84 | 16,357 | +0.02(+0.07%) |
Nov 06, 2012 | 24.86 | 24.92 | 24.80 | 24.83 | 37,100 | +0.02(+0.07%) |
Nov 05, 2012 | 24.86 | 24.86 | 24.79 | 24.81 | 38,184 | -0.08(-0.33%) |
Nov 02, 2012 | 24.91 | 24.91 | 24.80 | 24.89 | 10,014 | -0.02(-0.10%) |
Nov 01, 2012 | 24.90 | 24.92 | 24.80 | 24.92 | 16,788 | -0.38(-1.51%) |
Oct 31, 2012 | 24.83 | 25.30 | 24.82 | 25.30 | 5,912 | +0.50(+2.00%) |
Oct 26, 2012 | 24.83 | 24.80 | 24.80 | 24.80 | 10,716 | +0.07(+0.30%) |
Oct 25, 2012 | 24.83 | 24.84 | 24.68 | 24.73 | 44,379 | -0.12(-0.46%) |
Oct 24, 2012 | 24.80 | 24.84 | 24.75 | 24.84 | 5,114 | +0.03(+0.14%) |
Oct 23, 2012 | 24.82 | 24.85 | 24.75 | 24.81 | 18,476 | -0.03(-0.14%) |
Oct 19, 2012 | 24.81 | 24.84 | 24.75 | 24.84 | 15,520 | -0.01(-0.03%) |
Oct 18, 2012 | 24.87 | 24.87 | 24.85 | 24.85 | 739 | +0.13(+0.53%) |
Oct 17, 2012 | 24.86 | 24.86 | 24.72 | 24.72 | 20,692 | -0.15(-0.62%) |
Oct 16, 2012 | 24.88 | 24.90 | 24.83 | 24.88 | 20,034 | +0.02(+0.10%) |
Oct 15, 2012 | 24.92 | 24.92 | 24.83 | 24.85 | 13,302 | -0.01(-0.03%) |
Oct 12, 2012 | 24.88 | 24.88 | 24.86 | 24.86 | 6,004 | -0.07(-0.29%) |
Oct 11, 2012 | 24.93 | 24.93 | 24.93 | 24.93 | 497 | +0.01(+0.04%) |
Oct 08, 2012 | 24.92 | 24.92 | 24.92 | 24.92 | 2,217 | +0.05(+0.19%) |
Oct 05, 2012 | 24.92 | 24.92 | 24.88 | 24.88 | 8,622 | +0.03(+0.13%) |
Oct 04, 2012 | 24.99 | 24.99 | 24.84 | 24.84 | 6,201 | -0.15(-0.59%) |
Oct 03, 2012 | 24.95 | 24.99 | 24.69 | 24.99 | 4,148 | +0.00(+0.00%) |
Oct 02, 2012 | 24.99 | 24.99 | 24.99 | 24.99 | 5,120 | +0.08(+0.33%) |