Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.96 | 27.45 | 26.96 | 27.45 | 795 | +0.19(+0.71%) |
Dec 27, 2012 | 27.26 | 27.26 | 27.26 | 27.26 | 0 | -0.59(-2.13%) |
Dec 26, 2012 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | -0.25(-0.89%) |
Dec 21, 2012 | 27.50 | 28.10 | 28.10 | 28.10 | 700 | -0.14(-0.50%) |
Dec 19, 2012 | 28.42 | 28.24 | 28.24 | 28.24 | 500 | +0.01(+0.04%) |
Dec 18, 2012 | 28.06 | 28.32 | 28.06 | 28.23 | 5,900 | +0.56(+2.02%) |
Dec 17, 2012 | 27.56 | 27.72 | 27.56 | 27.67 | 300 | +0.37(+1.36%) |
Dec 14, 2012 | 27.30 | 27.30 | 27.30 | 27.30 | 200 | -0.05(-0.20%) |
Dec 13, 2012 | 27.90 | 27.90 | 27.35 | 27.35 | 11,900 | -0.57(-2.03%) |
Dec 12, 2012 | 28.06 | 28.06 | 27.83 | 27.92 | 646 | +0.13(+0.47%) |
Dec 11, 2012 | 27.77 | 27.79 | 27.77 | 27.79 | 813 | -0.06(-0.22%) |
Dec 10, 2012 | 27.85 | 27.85 | 27.85 | 27.85 | 100 | +0.12(+0.43%) |
Dec 06, 2012 | 27.73 | 27.73 | 27.73 | 27.73 | 0 | -0.05(-0.18%) |
Nov 30, 2012 | 27.70 | 27.78 | 27.78 | 27.78 | 3,500 | +0.28(+1.01%) |
Nov 29, 2012 | 27.55 | 27.55 | 27.50 | 27.50 | 1,100 | +0.43(+1.58%) |
Nov 28, 2012 | 27.23 | 27.23 | 27.07 | 27.07 | 1,000 | +0.16(+0.61%) |
Nov 26, 2012 | 26.87 | 26.91 | 26.91 | 26.91 | 10,600 | +0.11(+0.41%) |
Nov 23, 2012 | 27.49 | 27.85 | 26.60 | 26.80 | 1,862 | +0.50(+1.90%) |
Nov 20, 2012 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +1.06(+4.20%) |
Nov 16, 2012 | 25.05 | 25.24 | 25.24 | 25.24 | 400 | +0.11(+0.43%) |
Nov 15, 2012 | 25.21 | 25.21 | 25.00 | 25.13 | 2,900 | -0.14(-0.57%) |
Nov 14, 2012 | 25.90 | 25.90 | 25.26 | 25.28 | 1,950 | -0.93(-3.56%) |
Nov 13, 2012 | 26.21 | 26.21 | 26.21 | 26.21 | 25,000 | +0.21(+0.81%) |
Nov 12, 2012 | 26.00 | 26.00 | 26.00 | 26.00 | 100 | -0.41(-1.55%) |
Nov 08, 2012 | 26.41 | 26.41 | 26.41 | 26.41 | 0 | -0.40(-1.48%) |
Nov 07, 2012 | 27.67 | 27.67 | 26.79 | 26.81 | 2,250 | -1.20(-4.30%) |
Nov 06, 2012 | 27.93 | 28.11 | 27.93 | 28.01 | 3,100 | +0.34(+1.23%) |
Nov 05, 2012 | 27.65 | 27.70 | 27.33 | 27.67 | 1,500 | -0.15(-0.54%) |
Nov 02, 2012 | 28.22 | 28.29 | 27.82 | 27.82 | 43,300 | -0.53(-1.87%) |
Nov 01, 2012 | 28.45 | 28.46 | 28.35 | 28.35 | 70,000 | +0.41(+1.47%) |
Oct 31, 2012 | 28.02 | 28.02 | 27.94 | 27.94 | 2,143 | +0.19(+0.68%) |
Oct 26, 2012 | 27.85 | 27.75 | 27.75 | 27.75 | 6,700 | -0.03(-0.12%) |
Oct 25, 2012 | 27.80 | 27.80 | 27.47 | 27.78 | 1,835 | +0.01(+0.05%) |
Oct 24, 2012 | 27.77 | 27.77 | 27.77 | 27.77 | 400 | +0.16(+0.56%) |
Oct 23, 2012 | 27.62 | 27.62 | 27.42 | 27.61 | 5,893 | -1.11(-3.85%) |
Oct 19, 2012 | 28.83 | 28.83 | 28.72 | 28.72 | 218 | -0.32(-1.09%) |
Oct 18, 2012 | 29.02 | 29.04 | 29.02 | 29.04 | 900 | +0.02(+0.06%) |
Oct 17, 2012 | 28.25 | 29.02 | 28.25 | 29.02 | 1,100 | +0.50(+1.75%) |
Oct 16, 2012 | 28.43 | 28.52 | 28.39 | 28.52 | 1,700 | +0.37(+1.31%) |
Oct 15, 2012 | 28.12 | 28.15 | 28.06 | 28.15 | 20,600 | +0.37(+1.33%) |
Oct 12, 2012 | 28.56 | 28.56 | 27.74 | 27.78 | 21,767 | -0.25(-0.89%) |
Oct 11, 2012 | 28.19 | 28.19 | 28.03 | 28.03 | 64,500 | -0.03(-0.11%) |
Oct 10, 2012 | 28.37 | 28.37 | 28.01 | 28.06 | 8,750 | -0.51(-1.79%) |
Oct 09, 2012 | 28.85 | 28.95 | 28.55 | 28.57 | 12,250 | -0.30(-1.04%) |
Oct 08, 2012 | 28.00 | 28.89 | 28.00 | 28.87 | 26,700 | -0.06(-0.21%) |
Oct 05, 2012 | 29.23 | 29.23 | 28.84 | 28.93 | 3,400 | +0.12(+0.42%) |
Oct 04, 2012 | 28.64 | 28.91 | 28.57 | 28.81 | 48,994 | +0.40(+1.41%) |
Oct 03, 2012 | 28.31 | 28.51 | 28.21 | 28.41 | 24,600 | +0.36(+1.28%) |
Oct 02, 2012 | 28.06 | 28.30 | 28.05 | 28.05 | 25,700 | +0.01(+0.04%) |