Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.77 | 24.77 | 24.77 | 24.77 | 443 | -0.28(-1.13%) |
Dec 28, 2012 | 24.94 | 25.06 | 24.94 | 25.06 | 886 | -0.10(-0.41%) |
Dec 27, 2012 | 24.97 | 25.16 | 24.92 | 25.16 | 1,101 | -0.16(-0.62%) |
Dec 24, 2012 | 25.32 | 25.32 | 25.32 | 25.32 | 886 | -0.16(-0.64%) |
Dec 21, 2012 | 25.36 | 25.48 | 25.36 | 25.48 | 886 | -0.46(-1.76%) |
Dec 20, 2012 | 25.90 | 26.02 | 25.90 | 25.94 | 3,860 | +0.06(+0.24%) |
Dec 19, 2012 | 25.93 | 26.03 | 25.88 | 25.88 | 10,905 | -0.11(-0.43%) |
Dec 18, 2012 | 25.64 | 26.01 | 25.64 | 25.99 | 22,404 | +0.34(+1.31%) |
Dec 17, 2012 | 25.64 | 25.70 | 25.64 | 25.65 | 3,598 | +0.12(+0.47%) |
Dec 14, 2012 | 25.55 | 25.71 | 25.52 | 25.53 | 8,866 | -0.05(-0.18%) |
Dec 13, 2012 | 25.82 | 25.88 | 25.58 | 25.58 | 8,467 | -0.47(-1.80%) |
Dec 12, 2012 | 25.65 | 26.09 | 25.65 | 26.05 | 2,043 | +0.08(+0.30%) |
Dec 11, 2012 | 25.97 | 25.97 | 25.97 | 25.97 | 221 | +0.24(+0.93%) |
Dec 10, 2012 | 25.66 | 25.73 | 25.66 | 25.73 | 1,659 | +0.32(+1.26%) |
Dec 07, 2012 | 25.41 | 25.41 | 25.37 | 25.41 | 1,994 | -0.05(-0.20%) |
Dec 06, 2012 | 25.43 | 25.46 | 25.43 | 25.46 | 1,726 | -0.05(-0.20%) |
Dec 04, 2012 | 25.61 | 25.51 | 25.51 | 25.51 | 12,409 | -0.16(-0.64%) |
Nov 30, 2012 | 25.50 | 25.68 | 25.50 | 25.68 | 609 | +0.11(+0.42%) |
Nov 29, 2012 | 25.64 | 25.64 | 25.57 | 25.57 | 443 | +0.24(+0.95%) |
Nov 28, 2012 | 25.30 | 25.33 | 25.10 | 25.33 | 1,555 | -0.27(-1.06%) |
Nov 27, 2012 | 25.60 | 25.60 | 25.60 | 25.60 | 531 | +0.06(+0.22%) |
Nov 26, 2012 | 25.54 | 25.54 | 25.54 | 25.54 | 542 | +0.11(+0.44%) |
Nov 23, 2012 | 25.45 | 25.45 | 25.43 | 25.43 | 1,108 | +0.23(+0.91%) |
Nov 20, 2012 | 25.20 | 25.20 | 25.20 | 25.20 | 0 | +0.03(+0.11%) |
Nov 19, 2012 | 25.10 | 25.18 | 25.10 | 25.18 | 7,401 | +0.30(+1.22%) |
Nov 16, 2012 | 24.87 | 24.87 | 24.87 | 24.87 | 252 | +0.37(+1.50%) |
Nov 15, 2012 | 24.36 | 24.50 | 24.36 | 24.50 | 7,038 | -0.10(-0.42%) |
Nov 14, 2012 | 24.61 | 24.61 | 24.61 | 24.61 | 221 | -0.35(-1.42%) |
Nov 13, 2012 | 25.07 | 25.07 | 24.96 | 24.96 | 1,996 | -0.13(-0.54%) |
Nov 12, 2012 | 25.11 | 25.11 | 25.10 | 25.10 | 609 | +0.10(+0.42%) |
Nov 09, 2012 | 24.39 | 25.09 | 24.39 | 24.99 | 1,085 | +0.11(+0.46%) |
Nov 08, 2012 | 25.04 | 25.04 | 24.88 | 24.88 | 3,224 | -0.37(-1.48%) |
Nov 07, 2012 | 25.13 | 25.31 | 25.05 | 25.25 | 7,208 | -0.34(-1.32%) |
Nov 06, 2012 | 25.59 | 25.59 | 25.59 | 25.59 | 1,772 | -0.05(-0.21%) |
Nov 02, 2012 | 25.66 | 25.66 | 25.64 | 25.64 | 487 | +0.09(+0.34%) |
Nov 01, 2012 | 25.57 | 25.61 | 25.56 | 25.56 | 2,342 | +0.14(+0.54%) |
Oct 31, 2012 | 25.28 | 25.42 | 25.25 | 25.42 | 1,606 | +0.05(+0.20%) |
Oct 26, 2012 | 25.38 | 25.37 | 25.37 | 25.37 | 6,648 | +0.05(+0.20%) |
Oct 25, 2012 | 25.58 | 25.58 | 25.32 | 25.32 | 1,108 | +0.07(+0.29%) |
Oct 24, 2012 | 25.23 | 25.33 | 25.22 | 25.25 | 3,401 | -0.23(-0.90%) |
Oct 22, 2012 | 25.42 | 25.48 | 25.48 | 25.48 | 3,988 | +0.09(+0.37%) |
Oct 19, 2012 | 25.43 | 25.47 | 25.38 | 25.38 | 1,551 | -0.48(-1.87%) |
Oct 18, 2012 | 26.52 | 26.52 | 25.87 | 25.87 | 4,261 | -0.50(-1.88%) |
Oct 17, 2012 | 26.33 | 26.36 | 26.33 | 26.36 | 4,365 | +0.11(+0.41%) |
Oct 16, 2012 | 26.29 | 26.29 | 26.25 | 26.25 | 1,108 | +0.26(+0.99%) |
Oct 15, 2012 | 25.97 | 26.00 | 25.97 | 26.00 | 2,586 | +0.10(+0.40%) |
Oct 12, 2012 | 26.36 | 26.36 | 25.86 | 25.89 | 25,156 | -0.44(-1.66%) |
Oct 11, 2012 | 26.39 | 26.39 | 26.30 | 26.33 | 7,488 | +0.19(+0.72%) |
Oct 10, 2012 | 26.53 | 26.53 | 25.89 | 26.14 | 7,084 | -0.16(-0.62%) |
Oct 09, 2012 | 26.75 | 26.75 | 26.30 | 26.30 | 1,152 | -0.73(-2.69%) |
Oct 08, 2012 | 27.04 | 27.04 | 27.03 | 27.03 | 1,436 | -0.18(-0.66%) |
Oct 05, 2012 | 27.23 | 27.23 | 27.21 | 27.21 | 1,112 | +0.03(+0.10%) |
Oct 04, 2012 | 27.19 | 27.26 | 27.14 | 27.18 | 3,616 | -0.17(-0.61%) |
Oct 03, 2012 | 27.65 | 27.65 | 27.35 | 27.35 | 7,244 | +0.21(+0.79%) |
Oct 02, 2012 | 27.21 | 27.27 | 27.04 | 27.14 | 5,781 | +0.05(+0.19%) |