Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.12 | 27.51 | 27.00 | 27.51 | 14,596 | +0.62(+2.32%) |
Dec 28, 2012 | 27.05 | 27.05 | 26.84 | 26.89 | 24,684 | -0.25(-0.94%) |
Dec 27, 2012 | 27.00 | 27.14 | 26.96 | 27.14 | 3,117 | +0.20(+0.76%) |
Dec 26, 2012 | 27.05 | 27.05 | 26.87 | 26.94 | 4,998 | +0.04(+0.16%) |
Dec 24, 2012 | 27.78 | 27.78 | 26.80 | 26.90 | 2,733 | +0.00(+0.01%) |
Dec 21, 2012 | 26.91 | 26.94 | 26.75 | 26.89 | 24,262 | -0.39(-1.41%) |
Dec 20, 2012 | 27.21 | 27.28 | 27.15 | 27.28 | 5,146 | +0.23(+0.86%) |
Dec 19, 2012 | 27.03 | 27.19 | 27.03 | 27.05 | 6,991 | +0.27(+0.99%) |
Dec 18, 2012 | 26.52 | 26.79 | 26.49 | 26.78 | 8,877 | +0.33(+1.25%) |
Dec 17, 2012 | 26.24 | 26.45 | 26.24 | 26.45 | 6,949 | +0.19(+0.72%) |
Dec 14, 2012 | 26.26 | 26.29 | 26.23 | 26.26 | 3,877 | +0.21(+0.82%) |
Dec 13, 2012 | 26.05 | 26.07 | 25.86 | 26.05 | 10,420 | -0.00(-0.00%) |
Dec 12, 2012 | 25.89 | 26.27 | 25.89 | 26.05 | 15,285 | +0.28(+1.08%) |
Dec 11, 2012 | 25.80 | 25.86 | 25.72 | 25.77 | 10,253 | +0.21(+0.84%) |
Dec 10, 2012 | 25.56 | 25.56 | 25.48 | 25.56 | 1,065 | -0.15(-0.57%) |
Dec 07, 2012 | 25.66 | 25.70 | 25.56 | 25.70 | 4,127 | -0.05(-0.18%) |
Dec 06, 2012 | 25.80 | 25.80 | 25.66 | 25.75 | 7,311 | -0.07(-0.29%) |
Dec 05, 2012 | 25.77 | 25.85 | 25.59 | 25.82 | 24,316 | +0.37(+1.45%) |
Dec 04, 2012 | 25.43 | 25.53 | 25.42 | 25.45 | 3,713 | +0.19(+0.75%) |
Nov 30, 2012 | 25.26 | 25.26 | 25.26 | 25.26 | 1,052 | +0.12(+0.48%) |
Nov 29, 2012 | 25.10 | 25.17 | 25.04 | 25.14 | 14,789 | +0.39(+1.59%) |
Nov 28, 2012 | 24.54 | 24.75 | 24.54 | 24.75 | 12,258 | +0.00(+0.00%) |
Nov 27, 2012 | 24.79 | 24.86 | 24.75 | 24.75 | 2,583 | -0.07(-0.27%) |
Nov 26, 2012 | 24.81 | 24.83 | 24.70 | 24.82 | 1,543 | +0.06(+0.24%) |
Nov 23, 2012 | 24.73 | 24.78 | 24.73 | 24.76 | 3,736 | +0.42(+1.72%) |
Nov 21, 2012 | 24.29 | 24.36 | 24.18 | 24.34 | 11,317 | +0.19(+0.80%) |
Nov 20, 2012 | 24.17 | 24.17 | 24.11 | 24.15 | 811 | +0.06(+0.25%) |
Nov 19, 2012 | 23.91 | 24.09 | 23.91 | 24.09 | 2,953 | +0.37(+1.54%) |
Nov 16, 2012 | 23.66 | 23.72 | 23.65 | 23.72 | 450 | -0.08(-0.35%) |
Nov 15, 2012 | 23.95 | 23.99 | 23.80 | 23.80 | 10,922 | -0.05(-0.21%) |
Nov 14, 2012 | 24.06 | 24.13 | 23.85 | 23.85 | 3,453 | -0.19(-0.81%) |
Nov 13, 2012 | 24.01 | 24.06 | 24.01 | 24.05 | 831 | -0.31(-1.28%) |
Nov 09, 2012 | 24.36 | 24.36 | 24.36 | 24.36 | 0 | -0.18(-0.75%) |
Nov 08, 2012 | 24.66 | 24.66 | 24.39 | 24.54 | 3,850 | -0.20(-0.79%) |
Nov 07, 2012 | 24.81 | 24.81 | 24.55 | 24.74 | 19,428 | -0.32(-1.27%) |
Nov 06, 2012 | 24.82 | 25.06 | 24.82 | 25.06 | 3,643 | +0.30(+1.21%) |
Nov 05, 2012 | 24.76 | 24.77 | 24.67 | 24.76 | 3,662 | -0.26(-1.05%) |
Nov 02, 2012 | 24.84 | 25.06 | 24.84 | 25.02 | 898 | -0.06(-0.23%) |
Nov 01, 2012 | 25.06 | 25.09 | 25.06 | 25.08 | 2,264 | +0.20(+0.80%) |
Oct 31, 2012 | 24.90 | 24.96 | 24.83 | 24.88 | 9,004 | +0.08(+0.32%) |
Oct 25, 2012 | 24.92 | 24.80 | 24.80 | 24.80 | 17,734 | +0.02(+0.08%) |
Oct 24, 2012 | 24.86 | 24.86 | 24.61 | 24.78 | 5,854 | -0.13(-0.51%) |
Oct 23, 2012 | 24.85 | 24.90 | 24.85 | 24.90 | 1,994 | -0.17(-0.69%) |
Oct 19, 2012 | 25.20 | 25.20 | 24.96 | 25.08 | 4,964 | -0.37(-1.44%) |
Oct 18, 2012 | 25.45 | 25.47 | 25.42 | 25.44 | 3,195 | -0.02(-0.09%) |
Oct 17, 2012 | 25.28 | 25.48 | 25.28 | 25.47 | 1,268 | +0.33(+1.33%) |
Oct 16, 2012 | 25.11 | 25.17 | 25.10 | 25.13 | 3,620 | +0.25(+1.00%) |
Oct 15, 2012 | 24.74 | 24.88 | 24.74 | 24.88 | 11,900 | +0.16(+0.64%) |
Oct 12, 2012 | 24.77 | 24.77 | 24.68 | 24.73 | 5,553 | -0.07(-0.26%) |
Oct 11, 2012 | 24.89 | 24.91 | 24.61 | 24.79 | 3,268 | +0.22(+0.89%) |
Oct 10, 2012 | 24.72 | 24.82 | 24.56 | 24.57 | 33,651 | -0.21(-0.84%) |
Oct 09, 2012 | 24.85 | 25.22 | 24.78 | 24.78 | 2,066 | -0.44(-1.74%) |
Oct 08, 2012 | 25.22 | 25.22 | 24.98 | 25.22 | 11,078 | -0.07(-0.26%) |
Oct 05, 2012 | 25.55 | 25.57 | 25.28 | 25.28 | 70,929 | +0.03(+0.13%) |
Oct 04, 2012 | 25.15 | 25.25 | 25.15 | 25.25 | 1,009 | +0.27(+1.09%) |
Oct 03, 2012 | 24.88 | 24.98 | 24.82 | 24.98 | 10,257 | -0.02(-0.07%) |
Oct 02, 2012 | 25.03 | 25.04 | 24.87 | 24.99 | 5,551 | +0.31(+1.26%) |