Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.36 | 25.71 | 25.01 | 25.45 | 27,283 | +0.59(+2.37%) |
Dec 28, 2012 | 25.03 | 25.03 | 24.70 | 24.86 | 36,261 | -0.28(-1.11%) |
Dec 27, 2012 | 25.22 | 25.27 | 25.00 | 25.14 | 36,232 | +0.34(+1.37%) |
Dec 26, 2012 | 24.90 | 25.07 | 24.66 | 24.80 | 49,387 | -0.07(-0.28%) |
Dec 24, 2012 | 24.76 | 25.08 | 24.74 | 24.87 | 21,340 | -0.12(-0.48%) |
Dec 21, 2012 | 24.85 | 25.00 | 24.70 | 24.99 | 68,241 | -0.06(-0.24%) |
Dec 20, 2012 | 25.10 | 25.13 | 24.90 | 25.05 | 55,273 | +0.15(+0.60%) |
Dec 19, 2012 | 25.10 | 25.10 | 24.89 | 24.90 | 34,412 | +0.03(+0.12%) |
Dec 18, 2012 | 24.70 | 24.87 | 24.62 | 24.87 | 30,240 | -0.02(-0.08%) |
Dec 17, 2012 | 24.82 | 24.94 | 24.69 | 24.89 | 23,339 | -0.07(-0.28%) |
Dec 14, 2012 | 24.79 | 25.09 | 24.79 | 24.96 | 15,891 | +0.11(+0.44%) |
Dec 13, 2012 | 24.96 | 25.00 | 24.79 | 24.85 | 25,130 | +0.00(+0.00%) |
Dec 12, 2012 | 24.89 | 25.10 | 24.77 | 24.85 | 37,213 | -0.05(-0.20%) |
Dec 11, 2012 | 24.86 | 25.02 | 24.81 | 24.90 | 20,910 | +0.17(+0.69%) |
Dec 10, 2012 | 24.66 | 24.77 | 24.63 | 24.73 | 13,722 | +0.33(+1.35%) |
Dec 07, 2012 | 24.45 | 24.55 | 24.32 | 24.40 | 21,194 | -0.21(-0.85%) |
Dec 06, 2012 | 24.57 | 24.62 | 24.40 | 24.61 | 16,700 | +1.63(+7.09%) |
Nov 16, 2012 | 23.06 | 23.10 | 22.85 | 22.98 | 26,988 | -0.01(-0.04%) |
Nov 15, 2012 | 23.21 | 23.21 | 22.97 | 22.99 | 17,958 | +0.06(+0.26%) |
Nov 14, 2012 | 23.11 | 23.20 | 22.92 | 22.93 | 22,742 | -0.15(-0.65%) |
Nov 13, 2012 | 23.01 | 23.25 | 23.01 | 23.08 | 22,621 | -0.07(-0.30%) |
Nov 12, 2012 | 23.20 | 23.25 | 23.07 | 23.15 | 131,722 | +0.00(+0.00%) |
Nov 09, 2012 | 23.08 | 23.36 | 23.08 | 23.15 | 223,399 | +0.16(+0.70%) |
Nov 08, 2012 | 23.18 | 23.22 | 22.95 | 22.99 | 53,079 | -0.12(-0.52%) |
Nov 07, 2012 | 23.06 | 23.20 | 22.99 | 23.11 | 30,237 | -0.52(-2.20%) |
Nov 06, 2012 | 23.52 | 23.78 | 23.52 | 23.63 | 29,538 | +0.27(+1.16%) |
Nov 05, 2012 | 23.29 | 23.45 | 23.27 | 23.36 | 32,165 | -0.25(-1.06%) |
Nov 02, 2012 | 23.87 | 23.87 | 23.61 | 23.61 | 33,326 | -0.30(-1.25%) |
Nov 01, 2012 | 23.72 | 23.91 | 23.64 | 23.91 | 50,504 | +0.34(+1.44%) |
Oct 31, 2012 | 23.92 | 23.92 | 23.55 | 23.57 | 22,249 | +0.07(+0.30%) |
Oct 26, 2012 | 23.50 | 23.50 | 23.50 | 0 | -0.04(-0.17%) | |
Oct 25, 2012 | 23.74 | 23.74 | 23.51 | 23.54 | 14,573 | +0.04(+0.17%) |
Oct 24, 2012 | 23.34 | 23.65 | 23.21 | 23.50 | 282,247 | +0.17(+0.73%) |
Oct 23, 2012 | 23.49 | 23.49 | 23.31 | 23.33 | 14,199 | -1.14(-4.66%) |
Oct 19, 2012 | 24.74 | 24.74 | 24.32 | 24.47 | 15,637 | -0.68(-2.70%) |
Oct 18, 2012 | 25.15 | 25.29 | 25.00 | 25.15 | 30,174 | -0.16(-0.63%) |
Oct 17, 2012 | 25.11 | 25.40 | 25.10 | 25.31 | 15,845 | +0.04(+0.16%) |
Oct 16, 2012 | 24.81 | 25.27 | 24.81 | 25.27 | 24,744 | +0.80(+3.27%) |
Oct 15, 2012 | 24.43 | 24.47 | 24.21 | 24.47 | 18,602 | +0.24(+0.99%) |
Oct 12, 2012 | 24.35 | 24.35 | 24.09 | 24.23 | 21,285 | -0.02(-0.08%) |
Oct 11, 2012 | 24.28 | 24.42 | 24.22 | 24.25 | 35,778 | +0.33(+1.38%) |
Oct 10, 2012 | 24.07 | 24.12 | 23.90 | 23.92 | 12,073 | -0.29(-1.20%) |
Oct 09, 2012 | 24.62 | 24.62 | 24.21 | 24.21 | 19,226 | -0.62(-2.50%) |
Oct 08, 2012 | 24.92 | 24.92 | 24.73 | 24.83 | 13,877 | -0.45(-1.78%) |
Oct 06, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.00(+0.00%) |
Oct 05, 2012 | 25.38 | 25.50 | 25.20 | 25.28 | 13,454 | +0.03(+0.12%) |
Oct 04, 2012 | 25.04 | 25.34 | 25.04 | 25.25 | 20,087 | +0.24(+0.96%) |
Oct 03, 2012 | 24.92 | 25.10 | 24.91 | 25.01 | 17,445 | -0.16(-0.64%) |
Oct 02, 2012 | 25.36 | 25.47 | 25.00 | 25.17 | 14,361 | -0.18(-0.71%) |