Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 26.12 | 26.67 | 26.06 | 26.57 | 19,994 | +0.42(+1.59%) |
Dec 28, 2012 | 26.23 | 26.35 | 26.15 | 26.16 | 19,552 | -0.27(-1.04%) |
Dec 27, 2012 | 26.53 | 26.55 | 26.10 | 26.43 | 27,587 | -0.10(-0.39%) |
Dec 26, 2012 | 26.51 | 26.92 | 26.47 | 26.53 | 39,924 | +0.03(+0.11%) |
Dec 24, 2012 | 26.49 | 26.52 | 26.30 | 26.50 | 50,884 | -0.08(-0.30%) |
Dec 21, 2012 | 26.44 | 26.78 | 26.34 | 26.58 | 14,831 | -0.70(-2.58%) |
Dec 20, 2012 | 27.17 | 27.30 | 27.09 | 27.29 | 12,590 | +0.17(+0.63%) |
Dec 19, 2012 | 27.15 | 27.30 | 27.05 | 27.12 | 44,886 | -0.04(-0.15%) |
Dec 18, 2012 | 26.59 | 27.16 | 26.58 | 27.16 | 222,795 | +0.56(+2.12%) |
Dec 17, 2012 | 26.39 | 26.60 | 26.29 | 26.60 | 76,843 | +0.29(+1.09%) |
Dec 14, 2012 | 26.38 | 26.53 | 26.26 | 26.31 | 95,875 | -0.14(-0.52%) |
Dec 13, 2012 | 26.43 | 26.69 | 26.32 | 26.45 | 39,990 | +0.07(+0.28%) |
Dec 12, 2012 | 26.50 | 26.59 | 26.35 | 26.37 | 55,192 | -0.05(-0.18%) |
Dec 11, 2012 | 26.29 | 26.51 | 26.26 | 26.42 | 145,488 | +0.31(+1.17%) |
Dec 10, 2012 | 25.91 | 26.14 | 25.91 | 26.12 | 14,184 | +0.28(+1.07%) |
Dec 07, 2012 | 25.94 | 25.96 | 25.72 | 25.84 | 44,442 | -0.10(-0.39%) |
Dec 06, 2012 | 25.77 | 25.95 | 25.75 | 25.94 | 25,414 | +0.23(+0.90%) |
Dec 05, 2012 | 25.64 | 25.82 | 25.50 | 25.71 | 30,933 | +0.04(+0.14%) |
Dec 04, 2012 | 25.58 | 25.72 | 25.53 | 25.67 | 10,644 | -0.01(-0.04%) |
Nov 30, 2012 | 25.69 | 25.72 | 25.57 | 25.68 | 10,323 | +0.05(+0.18%) |
Nov 29, 2012 | 25.62 | 25.70 | 25.47 | 25.63 | 171,541 | +0.39(+1.54%) |
Nov 28, 2012 | 24.79 | 25.25 | 24.74 | 25.25 | 7,139 | +0.32(+1.30%) |
Nov 27, 2012 | 25.13 | 25.18 | 24.92 | 24.92 | 9,137 | -0.17(-0.66%) |
Nov 26, 2012 | 24.93 | 25.10 | 24.81 | 25.09 | 115,112 | +0.13(+0.52%) |
Nov 23, 2012 | 24.56 | 24.96 | 24.56 | 24.96 | 8,399 | +0.67(+2.74%) |
Nov 21, 2012 | 24.08 | 24.29 | 24.07 | 24.29 | 9,125 | +0.31(+1.27%) |
Nov 20, 2012 | 24.07 | 24.07 | 23.86 | 23.99 | 10,325 | -0.02(-0.08%) |
Nov 19, 2012 | 23.71 | 24.05 | 23.71 | 24.01 | 23,902 | +0.39(+1.64%) |
Nov 16, 2012 | 23.61 | 23.66 | 23.38 | 23.62 | 5,999 | -0.13(-0.55%) |
Nov 15, 2012 | 23.82 | 23.85 | 23.55 | 23.75 | 89,463 | -0.01(-0.04%) |
Nov 14, 2012 | 24.10 | 24.28 | 23.74 | 23.76 | 8,620 | -0.04(-0.16%) |
Nov 13, 2012 | 24.02 | 24.05 | 23.79 | 23.79 | 13,130 | -0.28(-1.18%) |
Nov 12, 2012 | 24.14 | 24.16 | 23.95 | 24.08 | 8,666 | +0.06(+0.26%) |
Nov 09, 2012 | 23.80 | 24.18 | 23.80 | 24.02 | 8,574 | +0.05(+0.19%) |
Nov 08, 2012 | 24.34 | 24.39 | 23.97 | 23.97 | 4,687 | -0.18(-0.73%) |
Nov 07, 2012 | 24.49 | 24.62 | 23.99 | 24.14 | 60,261 | -0.33(-1.36%) |
Nov 06, 2012 | 24.32 | 24.53 | 24.32 | 24.48 | 13,314 | +0.29(+1.19%) |
Nov 05, 2012 | 23.83 | 24.25 | 23.83 | 24.19 | 20,424 | +0.35(+1.47%) |
Nov 02, 2012 | 24.20 | 24.20 | 23.84 | 23.84 | 10,757 | -0.31(-1.30%) |
Nov 01, 2012 | 23.40 | 24.15 | 23.31 | 24.15 | 12,563 | +0.88(+3.78%) |
Oct 31, 2012 | 23.40 | 23.40 | 23.06 | 23.28 | 8,537 | -0.25(-1.06%) |
Oct 26, 2012 | 23.26 | 23.52 | 23.52 | 23.52 | 3,675 | +0.24(+1.03%) |
Oct 25, 2012 | 23.55 | 23.65 | 23.21 | 23.28 | 10,908 | -0.42(-1.76%) |
Oct 24, 2012 | 24.11 | 24.11 | 23.63 | 23.70 | 11,683 | -0.28(-1.16%) |
Oct 23, 2012 | 23.72 | 23.99 | 23.59 | 23.98 | 16,987 | +0.06(+0.23%) |
Oct 19, 2012 | 24.46 | 24.46 | 23.91 | 23.92 | 8,152 | -0.40(-1.64%) |
Oct 18, 2012 | 24.50 | 24.51 | 24.29 | 24.32 | 3,981 | -0.21(-0.87%) |
Oct 17, 2012 | 24.54 | 24.65 | 24.48 | 24.53 | 8,799 | -0.14(-0.56%) |
Oct 16, 2012 | 24.25 | 24.67 | 24.25 | 24.67 | 12,290 | +0.43(+1.79%) |
Oct 15, 2012 | 24.20 | 24.27 | 23.94 | 24.24 | 22,307 | +0.16(+0.65%) |
Oct 12, 2012 | 24.34 | 24.34 | 24.03 | 24.08 | 9,441 | -0.24(-0.99%) |
Oct 11, 2012 | 24.37 | 24.67 | 24.29 | 24.32 | 17,657 | +0.13(+0.53%) |
Oct 10, 2012 | 24.54 | 24.54 | 24.16 | 24.19 | 8,353 | -0.37(-1.51%) |
Oct 09, 2012 | 24.94 | 24.94 | 24.54 | 24.56 | 104,748 | -0.41(-1.63%) |
Oct 08, 2012 | 24.92 | 25.08 | 24.79 | 24.97 | 10,021 | -0.04(-0.15%) |
Oct 05, 2012 | 25.25 | 25.37 | 25.00 | 25.00 | 9,282 | -0.16(-0.63%) |
Oct 04, 2012 | 25.24 | 25.24 | 24.93 | 25.16 | 70,312 | +0.01(+0.04%) |
Oct 03, 2012 | 25.17 | 25.28 | 24.98 | 25.15 | 29,527 | +0.04(+0.15%) |
Oct 02, 2012 | 25.13 | 25.17 | 24.94 | 25.12 | 13,146 | +0.06(+0.26%) |