Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.08 | 26.63 | 25.88 | 26.56 | 246,126 | +0.46(+1.76%) |
Dec 28, 2012 | 26.19 | 26.46 | 26.09 | 26.10 | 162,590 | -0.24(-0.91%) |
Dec 27, 2012 | 26.29 | 26.50 | 26.03 | 26.34 | 232,077 | -0.01(-0.02%) |
Dec 26, 2012 | 26.67 | 26.68 | 26.31 | 26.34 | 195,699 | -0.32(-1.22%) |
Dec 24, 2012 | 26.64 | 26.69 | 26.46 | 26.67 | 99,355 | -0.08(-0.29%) |
Dec 21, 2012 | 26.63 | 26.83 | 26.59 | 26.74 | 959,157 | -0.07(-0.27%) |
Dec 20, 2012 | 26.67 | 26.89 | 26.58 | 26.81 | 217,239 | +0.23(+0.88%) |
Dec 19, 2012 | 26.85 | 26.87 | 26.54 | 26.58 | 221,347 | -0.25(-0.94%) |
Dec 18, 2012 | 26.59 | 26.87 | 26.57 | 26.83 | 245,563 | +0.27(+1.00%) |
Dec 17, 2012 | 26.13 | 26.59 | 26.02 | 26.57 | 296,279 | +0.55(+2.12%) |
Dec 14, 2012 | 26.00 | 26.15 | 25.93 | 26.02 | 207,773 | -0.03(-0.10%) |
Dec 13, 2012 | 26.22 | 26.30 | 25.95 | 26.04 | 212,866 | -0.16(-0.59%) |
Dec 12, 2012 | 26.28 | 26.47 | 26.14 | 26.20 | 331,672 | +0.08(+0.32%) |
Dec 11, 2012 | 26.22 | 26.26 | 26.05 | 26.11 | 364,512 | -0.01(-0.02%) |
Dec 10, 2012 | 26.03 | 26.15 | 25.93 | 26.12 | 226,111 | +0.13(+0.50%) |
Dec 07, 2012 | 26.14 | 26.14 | 25.81 | 25.99 | 211,485 | +0.01(+0.03%) |
Dec 06, 2012 | 25.99 | 26.10 | 25.86 | 25.99 | 271,270 | -0.02(-0.07%) |
Dec 05, 2012 | 25.80 | 26.15 | 25.78 | 26.00 | 469,625 | +0.21(+0.83%) |
Dec 04, 2012 | 25.66 | 25.86 | 24.63 | 25.79 | 750,365 | +0.38(+1.50%) |
Nov 30, 2012 | 25.21 | 25.43 | 25.16 | 25.41 | 371,610 | +0.23(+0.93%) |
Nov 29, 2012 | 25.06 | 25.21 | 24.91 | 25.18 | 232,241 | +0.28(+1.12%) |
Nov 28, 2012 | 24.81 | 24.92 | 24.62 | 24.90 | 475,676 | +0.16(+0.63%) |
Nov 27, 2012 | 24.79 | 24.99 | 24.73 | 24.74 | 389,617 | +0.01(+0.03%) |
Nov 26, 2012 | 24.86 | 25.02 | 24.70 | 24.73 | 512,790 | +0.05(+0.21%) |
Nov 23, 2012 | 24.62 | 24.79 | 24.53 | 24.68 | 207,702 | +0.07(+0.29%) |
Nov 21, 2012 | 24.71 | 24.88 | 24.45 | 24.61 | 529,497 | -0.10(-0.42%) |
Nov 20, 2012 | 24.95 | 24.95 | 24.58 | 24.71 | 351,094 | -0.23(-0.94%) |
Nov 19, 2012 | 25.18 | 25.18 | 24.82 | 24.95 | 233,435 | +0.01(+0.03%) |
Nov 16, 2012 | 24.92 | 25.05 | 24.71 | 24.94 | 330,483 | -0.05(-0.18%) |
Nov 15, 2012 | 25.41 | 25.41 | 24.85 | 24.99 | 197,613 | -0.36(-1.43%) |
Nov 14, 2012 | 25.60 | 25.60 | 25.23 | 25.35 | 233,526 | -0.17(-0.69%) |
Nov 13, 2012 | 25.43 | 25.82 | 25.30 | 25.52 | 172,726 | +0.10(+0.38%) |
Nov 12, 2012 | 25.88 | 25.96 | 25.40 | 25.43 | 327,535 | -0.28(-1.10%) |
Nov 09, 2012 | 25.88 | 25.98 | 25.68 | 25.71 | 343,493 | -0.08(-0.30%) |
Nov 08, 2012 | 25.70 | 26.17 | 25.68 | 25.79 | 349,419 | +0.17(+0.65%) |
Nov 07, 2012 | 26.31 | 26.31 | 25.55 | 25.62 | 304,899 | -0.79(-2.98%) |
Nov 06, 2012 | 26.37 | 26.51 | 26.30 | 26.41 | 133,978 | +0.11(+0.41%) |
Nov 05, 2012 | 26.39 | 26.40 | 26.22 | 26.30 | 237,727 | -0.09(-0.34%) |
Nov 02, 2012 | 26.72 | 26.72 | 26.29 | 26.39 | 359,536 | -0.15(-0.56%) |
Nov 01, 2012 | 26.73 | 26.80 | 26.48 | 26.54 | 221,154 | -0.12(-0.46%) |
Oct 31, 2012 | 26.27 | 26.81 | 26.26 | 26.66 | 250,300 | +0.15(+0.58%) |
Oct 26, 2012 | 26.59 | 26.50 | 26.50 | 26.50 | 118,345 | -0.11(-0.41%) |
Oct 25, 2012 | 26.72 | 26.72 | 26.48 | 26.61 | 165,350 | +0.06(+0.24%) |
Oct 24, 2012 | 26.68 | 26.68 | 26.49 | 26.55 | 148,182 | -0.04(-0.17%) |
Oct 23, 2012 | 26.55 | 26.59 | 26.36 | 26.59 | 205,274 | -0.10(-0.36%) |
Oct 19, 2012 | 26.79 | 26.89 | 26.54 | 26.69 | 261,135 | -0.23(-0.86%) |
Oct 18, 2012 | 26.96 | 26.96 | 26.81 | 26.92 | 207,989 | -0.02(-0.07%) |
Oct 17, 2012 | 26.68 | 26.96 | 26.63 | 26.94 | 290,907 | +0.34(+1.28%) |
Oct 16, 2012 | 26.66 | 26.88 | 26.53 | 26.60 | 173,994 | -0.04(-0.14%) |
Oct 15, 2012 | 26.38 | 26.69 | 26.32 | 26.64 | 165,310 | +0.22(+0.85%) |
Oct 12, 2012 | 26.72 | 26.73 | 26.34 | 26.41 | 126,843 | -0.22(-0.84%) |
Oct 11, 2012 | 26.77 | 26.77 | 26.62 | 26.64 | 87,892 | -0.01(-0.05%) |
Oct 10, 2012 | 26.63 | 26.65 | 26.48 | 26.65 | 192,737 | +0.02(+0.07%) |
Oct 09, 2012 | 26.59 | 26.71 | 26.59 | 26.63 | 208,395 | -0.02(-0.07%) |
Oct 08, 2012 | 26.62 | 26.70 | 26.52 | 26.65 | 121,292 | -0.01(-0.02%) |
Oct 05, 2012 | 26.66 | 26.86 | 26.60 | 26.66 | 146,389 | +0.03(+0.10%) |
Oct 04, 2012 | 26.58 | 26.64 | 26.44 | 26.63 | 159,634 | +0.15(+0.58%) |
Oct 03, 2012 | 26.57 | 26.57 | 26.38 | 26.48 | 250,746 | -0.06(-0.22%) |
Oct 02, 2012 | 26.65 | 26.74 | 26.47 | 26.54 | 142,195 | -0.06(-0.24%) |