Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.99 | 25.40 | 24.97 | 25.29 | 236,220 | +0.33(+1.34%) |
Dec 28, 2012 | 24.73 | 25.02 | 24.73 | 24.95 | 168,278 | +0.21(+0.84%) |
Dec 27, 2012 | 24.74 | 24.86 | 24.61 | 24.75 | 252,677 | +0.01(+0.03%) |
Dec 26, 2012 | 24.80 | 24.83 | 24.73 | 24.74 | 61,029 | -0.05(-0.20%) |
Dec 24, 2012 | 24.88 | 24.88 | 24.76 | 24.79 | 74,345 | -0.13(-0.50%) |
Dec 21, 2012 | 24.76 | 24.91 | 24.67 | 24.91 | 482,122 | -0.07(-0.27%) |
Dec 20, 2012 | 24.99 | 25.02 | 24.75 | 24.98 | 707,882 | -0.06(-0.23%) |
Dec 19, 2012 | 25.24 | 25.27 | 25.01 | 25.04 | 695,358 | -0.38(-1.48%) |
Dec 18, 2012 | 25.24 | 25.42 | 25.02 | 25.41 | 507,290 | -0.06(-0.23%) |
Dec 17, 2012 | 25.28 | 25.48 | 25.21 | 25.47 | 181,913 | +0.24(+0.96%) |
Dec 14, 2012 | 25.05 | 25.34 | 25.05 | 25.23 | 1,021,702 | -0.13(-0.53%) |
Dec 13, 2012 | 25.52 | 25.52 | 25.31 | 25.36 | 287,262 | -0.05(-0.20%) |
Dec 12, 2012 | 25.46 | 25.53 | 25.31 | 25.41 | 204,589 | +0.16(+0.64%) |
Dec 11, 2012 | 25.28 | 25.39 | 25.16 | 25.25 | 435,444 | +0.08(+0.33%) |
Dec 10, 2012 | 24.92 | 25.19 | 24.92 | 25.17 | 390,354 | +0.18(+0.70%) |
Dec 07, 2012 | 24.95 | 25.00 | 24.89 | 25.00 | 227,849 | -0.08(-0.30%) |
Dec 06, 2012 | 24.96 | 25.09 | 24.90 | 25.07 | 424,631 | +0.23(+0.91%) |
Dec 05, 2012 | 25.05 | 25.06 | 24.83 | 24.85 | 170,837 | -0.10(-0.40%) |
Dec 04, 2012 | 25.05 | 25.10 | 24.91 | 24.95 | 341,890 | -0.09(-0.37%) |
Nov 30, 2012 | 25.22 | 25.26 | 24.97 | 25.04 | 393,325 | -0.22(-0.86%) |
Nov 29, 2012 | 25.33 | 25.47 | 25.21 | 25.26 | 526,148 | -0.08(-0.30%) |
Nov 28, 2012 | 25.17 | 25.40 | 25.05 | 25.33 | 596,818 | -0.13(-0.53%) |
Nov 27, 2012 | 25.69 | 25.72 | 25.44 | 25.46 | 472,366 | -0.51(-1.96%) |
Nov 26, 2012 | 25.80 | 26.06 | 25.79 | 25.97 | 314,993 | +0.18(+0.71%) |
Nov 23, 2012 | 25.79 | 25.87 | 25.70 | 25.79 | 183,094 | +0.20(+0.78%) |
Nov 21, 2012 | 25.56 | 25.61 | 25.45 | 25.59 | 143,611 | -0.09(-0.36%) |
Nov 20, 2012 | 25.53 | 25.70 | 25.44 | 25.68 | 395,841 | -0.14(-0.55%) |
Nov 19, 2012 | 25.72 | 25.83 | 25.54 | 25.82 | 158,478 | +0.29(+1.15%) |
Nov 16, 2012 | 25.43 | 25.55 | 25.22 | 25.53 | 149,875 | +0.08(+0.33%) |
Nov 15, 2012 | 25.31 | 25.56 | 25.31 | 25.45 | 229,182 | +0.11(+0.43%) |
Nov 14, 2012 | 25.72 | 25.80 | 25.33 | 25.34 | 331,714 | -0.51(-1.97%) |
Nov 13, 2012 | 25.63 | 25.94 | 25.60 | 25.85 | 272,002 | +0.17(+0.65%) |
Nov 12, 2012 | 25.73 | 25.77 | 25.59 | 25.68 | 186,735 | +0.04(+0.16%) |
Nov 09, 2012 | 25.44 | 25.78 | 25.44 | 25.64 | 293,394 | +0.28(+1.12%) |
Nov 08, 2012 | 25.51 | 25.69 | 25.30 | 25.36 | 464,704 | -0.11(-0.43%) |
Nov 07, 2012 | 25.58 | 25.65 | 25.26 | 25.46 | 283,213 | -0.34(-1.33%) |
Nov 06, 2012 | 25.64 | 25.81 | 25.60 | 25.81 | 301,519 | +0.17(+0.65%) |
Nov 05, 2012 | 25.60 | 25.70 | 25.32 | 25.64 | 346,525 | -0.07(-0.26%) |
Nov 02, 2012 | 25.78 | 25.94 | 25.56 | 25.71 | 423,373 | -0.12(-0.45%) |
Nov 01, 2012 | 25.64 | 26.00 | 25.58 | 25.82 | 366,604 | +0.35(+1.38%) |
Oct 31, 2012 | 25.49 | 25.61 | 25.40 | 25.47 | 343,306 | -0.09(-0.36%) |
Oct 26, 2012 | 25.58 | 25.56 | 25.56 | 25.56 | 141,673 | -0.08(-0.29%) |
Oct 25, 2012 | 25.76 | 25.81 | 25.58 | 25.64 | 177,467 | +0.15(+0.59%) |
Oct 24, 2012 | 25.67 | 25.79 | 25.49 | 25.49 | 253,531 | +0.02(+0.07%) |
Oct 23, 2012 | 25.56 | 25.58 | 25.32 | 25.47 | 169,328 | +0.03(+0.13%) |
Oct 19, 2012 | 25.76 | 25.76 | 25.34 | 25.44 | 335,057 | -0.37(-1.42%) |
Oct 18, 2012 | 25.80 | 25.93 | 25.75 | 25.81 | 158,018 | -0.11(-0.42%) |
Oct 17, 2012 | 25.94 | 25.98 | 25.81 | 25.92 | 211,070 | +0.02(+0.06%) |
Oct 16, 2012 | 25.74 | 25.93 | 25.74 | 25.90 | 205,168 | +0.35(+1.37%) |
Oct 15, 2012 | 25.45 | 25.69 | 25.45 | 25.55 | 185,267 | +0.12(+0.46%) |
Oct 12, 2012 | 25.35 | 25.55 | 25.35 | 25.43 | 175,802 | +0.09(+0.36%) |
Oct 11, 2012 | 25.36 | 25.51 | 25.34 | 25.34 | 228,915 | +0.08(+0.30%) |
Oct 10, 2012 | 25.38 | 25.42 | 25.21 | 25.26 | 177,337 | -0.21(-0.82%) |
Oct 09, 2012 | 25.56 | 25.56 | 25.29 | 25.47 | 696,899 | -0.03(-0.13%) |
Oct 08, 2012 | 25.41 | 25.51 | 25.29 | 25.51 | 549,827 | -0.16(-0.62%) |
Oct 05, 2012 | 25.61 | 25.88 | 25.58 | 25.66 | 1,027,695 | +0.22(+0.85%) |
Oct 04, 2012 | 25.17 | 25.45 | 25.17 | 25.45 | 240,677 | +0.38(+1.50%) |
Oct 03, 2012 | 25.12 | 25.12 | 24.90 | 25.07 | 120,109 | +0.02(+0.07%) |
Oct 02, 2012 | 25.11 | 25.15 | 24.91 | 25.05 | 156,495 | -0.01(-0.03%) |