Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.84 | 26.30 | 25.71 | 26.26 | 329,937 | +0.36(+1.39%) |
Dec 28, 2012 | 25.78 | 26.02 | 25.75 | 25.90 | 235,810 | -0.08(-0.30%) |
Dec 27, 2012 | 26.00 | 26.04 | 25.78 | 25.98 | 309,019 | +0.02(+0.07%) |
Dec 26, 2012 | 26.26 | 26.32 | 25.80 | 25.96 | 395,758 | -0.31(-1.17%) |
Dec 24, 2012 | 25.95 | 26.29 | 25.95 | 26.27 | 146,567 | +0.21(+0.81%) |
Dec 21, 2012 | 25.67 | 26.19 | 25.67 | 26.06 | 812,259 | +0.11(+0.40%) |
Dec 20, 2012 | 25.53 | 26.04 | 25.53 | 25.95 | 703,542 | +0.40(+1.58%) |
Dec 19, 2012 | 25.53 | 25.74 | 25.42 | 25.55 | 736,080 | -0.01(-0.03%) |
Dec 18, 2012 | 25.62 | 25.81 | 25.40 | 25.56 | 341,451 | -0.06(-0.24%) |
Dec 17, 2012 | 25.04 | 25.76 | 25.04 | 25.62 | 439,569 | +0.60(+2.41%) |
Dec 14, 2012 | 25.39 | 25.56 | 25.01 | 25.02 | 419,993 | -0.52(-2.06%) |
Dec 13, 2012 | 25.35 | 25.82 | 25.24 | 25.54 | 479,067 | +0.29(+1.14%) |
Dec 12, 2012 | 25.60 | 25.68 | 25.25 | 25.25 | 280,906 | -0.28(-1.10%) |
Dec 11, 2012 | 25.64 | 25.64 | 25.37 | 25.53 | 359,830 | +0.04(+0.17%) |
Dec 10, 2012 | 25.45 | 25.59 | 25.35 | 25.49 | 212,412 | +0.06(+0.24%) |
Dec 07, 2012 | 25.59 | 25.71 | 25.38 | 25.43 | 180,166 | -0.10(-0.38%) |
Dec 06, 2012 | 25.39 | 25.67 | 25.36 | 25.53 | 156,901 | +0.08(+0.31%) |
Dec 05, 2012 | 25.25 | 25.57 | 25.09 | 25.45 | 275,556 | +0.32(+1.25%) |
Dec 04, 2012 | 25.25 | 25.31 | 25.02 | 25.13 | 151,186 | +0.08(+0.31%) |
Nov 30, 2012 | 25.31 | 25.35 | 24.96 | 25.05 | 321,821 | -0.13(-0.52%) |
Nov 29, 2012 | 25.17 | 25.32 | 25.08 | 25.18 | 144,386 | +0.11(+0.45%) |
Nov 28, 2012 | 24.94 | 25.17 | 24.78 | 25.07 | 130,709 | +0.02(+0.07%) |
Nov 27, 2012 | 24.81 | 25.25 | 24.75 | 25.05 | 250,909 | +0.16(+0.63%) |
Nov 26, 2012 | 24.69 | 24.91 | 24.52 | 24.90 | 236,070 | +0.17(+0.71%) |
Nov 23, 2012 | 24.56 | 24.80 | 24.41 | 24.72 | 171,743 | +0.16(+0.64%) |
Nov 21, 2012 | 24.45 | 24.56 | 24.20 | 24.56 | 456,762 | +0.28(+1.15%) |
Nov 20, 2012 | 24.06 | 24.34 | 23.98 | 24.28 | 2,309,414 | -0.49(-1.98%) |
Nov 19, 2012 | 24.40 | 24.81 | 24.28 | 24.77 | 238,360 | +0.56(+2.31%) |
Nov 16, 2012 | 24.06 | 24.33 | 23.84 | 24.21 | 253,009 | +0.08(+0.33%) |
Nov 15, 2012 | 23.92 | 24.39 | 23.82 | 24.13 | 367,245 | +0.18(+0.77%) |
Nov 14, 2012 | 24.39 | 24.39 | 23.89 | 23.95 | 189,258 | -0.37(-1.51%) |
Nov 13, 2012 | 24.54 | 25.05 | 24.31 | 24.32 | 212,813 | -0.25(-1.03%) |
Nov 12, 2012 | 25.00 | 25.11 | 24.49 | 24.57 | 239,216 | -0.44(-1.75%) |
Nov 09, 2012 | 24.81 | 25.15 | 24.79 | 25.01 | 232,166 | +0.10(+0.39%) |
Nov 08, 2012 | 24.10 | 25.36 | 23.85 | 24.91 | 314,216 | +0.81(+3.38%) |
Nov 07, 2012 | 24.86 | 24.92 | 24.07 | 24.10 | 186,563 | -1.07(-4.24%) |
Nov 06, 2012 | 24.88 | 25.25 | 24.86 | 25.17 | 100,501 | +0.29(+1.16%) |
Nov 05, 2012 | 24.56 | 24.98 | 24.38 | 24.88 | 196,980 | +0.28(+1.14%) |
Nov 02, 2012 | 25.08 | 25.08 | 24.60 | 24.60 | 180,556 | -0.34(-1.37%) |
Nov 01, 2012 | 24.81 | 24.96 | 24.11 | 24.94 | 260,596 | +0.21(+0.85%) |
Oct 31, 2012 | 25.00 | 25.00 | 24.45 | 24.73 | 226,834 | +0.01(+0.04%) |
Oct 26, 2012 | 24.81 | 24.72 | 24.72 | 24.72 | 167,874 | -0.05(-0.21%) |
Oct 25, 2012 | 24.56 | 24.77 | 24.41 | 24.77 | 140,686 | +0.42(+1.73%) |
Oct 24, 2012 | 24.50 | 24.52 | 24.31 | 24.35 | 111,595 | -0.02(-0.07%) |
Oct 23, 2012 | 24.24 | 24.42 | 24.20 | 24.37 | 210,862 | +0.15(+0.61%) |
Oct 19, 2012 | 25.07 | 25.14 | 24.20 | 24.22 | 356,941 | -0.97(-3.86%) |
Oct 18, 2012 | 25.47 | 25.58 | 25.16 | 25.19 | 208,507 | -0.24(-0.93%) |
Oct 17, 2012 | 25.14 | 25.43 | 25.02 | 25.43 | 121,171 | +0.33(+1.33%) |
Oct 16, 2012 | 24.71 | 25.11 | 24.71 | 25.10 | 230,865 | +0.42(+1.70%) |
Oct 15, 2012 | 24.67 | 24.80 | 24.56 | 24.68 | 215,357 | +0.04(+0.14%) |
Oct 12, 2012 | 24.97 | 24.98 | 24.56 | 24.64 | 407,360 | -0.39(-1.57%) |
Oct 11, 2012 | 24.74 | 25.04 | 24.69 | 25.04 | 310,490 | +0.09(+0.35%) |
Oct 10, 2012 | 24.90 | 25.03 | 24.83 | 24.95 | 349,167 | +0.00(+0.00%) |
Oct 09, 2012 | 25.04 | 25.28 | 24.94 | 24.95 | 357,664 | -0.16(-0.63%) |
Oct 08, 2012 | 25.19 | 25.25 | 25.03 | 25.11 | 307,417 | -0.20(-0.80%) |
Oct 05, 2012 | 25.19 | 25.40 | 25.05 | 25.31 | 538,843 | +0.13(+0.52%) |
Oct 04, 2012 | 25.32 | 25.45 | 25.02 | 25.18 | 405,631 | +0.03(+0.10%) |
Oct 03, 2012 | 25.15 | 25.28 | 25.02 | 25.15 | 282,446 | -0.04(-0.17%) |
Oct 02, 2012 | 25.24 | 25.38 | 25.10 | 25.19 | 340,618 | +0.04(+0.14%) |