Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	41.06	41.15	40.84	40.98	339,087	+0.06(+0.15%)
Nov 27, 2013	40.91	41.03	40.67	40.92	388,400	+0.06(+0.15%)
Nov 26, 2013	40.24	40.97	39.98	40.86	583,313	+0.61(+1.52%)
Nov 25, 2013	40.40	40.74	40.09	40.25	399,834	+0.01(+0.02%)
Nov 22, 2013	39.79	40.31	39.70	40.24	351,222	+0.37(+0.94%)
Nov 21, 2013	39.24	40.00	39.24	39.87	350,485	+0.63(+1.59%)
Nov 20, 2013	39.45	39.66	38.90	39.24	216,844	+0.02(+0.04%)
Nov 19, 2013	39.61	39.98	39.02	39.22	241,639	-0.32(-0.81%)
Nov 18, 2013	40.02	40.28	39.48	39.54	319,581	-0.30(-0.77%)
Nov 15, 2013	40.08	40.40	39.66	39.85	334,077	-0.29(-0.72%)
Nov 14, 2013	40.27	40.52	39.93	40.14	197,569	-0.08(-0.21%)
Nov 13, 2013	39.75	40.38	39.60	40.22	350,652	+0.26(+0.65%)
Nov 12, 2013	40.11	40.25	39.66	39.96	288,612	-0.14(-0.34%)
Nov 11, 2013	40.25	40.69	40.05	40.10	171,778	-0.23(-0.57%)
Nov 08, 2013	39.42	40.60	39.22	40.33	467,396	+0.91(+2.30%)
Nov 07, 2013	39.91	40.22	38.91	39.42	493,384	-0.47(-1.17%)
Nov 06, 2013	39.95	40.20	39.61	39.89	225,195	+0.05(+0.13%)
Nov 05, 2013	39.53	40.28	39.53	39.83	342,666	-0.18(-0.46%)
Nov 04, 2013	39.70	40.13	39.54	40.02	224,091	+0.33(+0.83%)
Nov 01, 2013	39.06	39.77	38.94	39.69	265,124	+0.58(+1.48%)
Oct 31, 2013	39.45	39.76	39.03	39.11	257,241	-0.30(-0.77%)
Oct 30, 2013	39.73	39.73	39.05	39.42	200,775	-0.18(-0.46%)
Oct 29, 2013	39.46	39.79	38.95	39.60	324,990	+0.15(+0.39%)
Oct 28, 2013	39.51	39.56	39.10	39.45	234,950	-0.06(-0.15%)
Oct 25, 2013	39.57	39.59	38.68	39.51	308,361	+0.07(+0.17%)
Oct 24, 2013	39.89	40.24	39.37	39.44	271,075	-0.49(-1.22%)
Oct 23, 2013	40.44	40.65	39.87	39.93	283,101	-0.72(-1.76%)
Oct 22, 2013	40.61	41.05	40.39	40.64	254,006	+0.08(+0.19%)
Oct 21, 2013	39.91	40.63	39.68	40.57	233,022	+0.64(+1.60%)
Oct 18, 2013	39.70	40.32	39.25	39.93	363,473	+0.41(+1.04%)
Oct 17, 2013	39.03	39.66	39.03	39.51	269,941	+0.24(+0.60%)
Oct 16, 2013	38.17	39.30	38.11	39.28	332,396	+1.18(+3.10%)
Oct 15, 2013	37.90	38.69	37.90	38.10	271,122	+0.00(+0.00%)
Oct 14, 2013	37.55	38.16	37.55	38.10	139,722	+0.25(+0.66%)
Oct 11, 2013	36.98	38.01	36.98	37.84	203,141	+0.67(+1.80%)
Oct 10, 2013	36.58	37.23	36.48	37.17	186,887	+1.00(+2.76%)
Oct 09, 2013	35.91	36.44	35.67	36.18	256,499	+0.42(+1.17%)
Oct 08, 2013	35.86	36.05	35.60	35.76	291,682	-0.08(-0.21%)
Oct 07, 2013	35.77	36.22	35.60	35.83	232,395	-0.37(-1.03%)
Oct 04, 2013	36.09	36.52	35.90	36.21	104,877	+0.02(+0.06%)
Oct 03, 2013	36.62	36.65	35.81	36.18	165,685	-0.62(-1.68%)
Oct 02, 2013	36.79	36.88	36.34	36.80	248,293	-0.25(-0.68%)
Oct 01, 2013	36.19	37.10	35.88	37.05	411,342	+0.75(+2.06%)
Sep 30, 2013	35.90	36.59	35.90	36.30	538,093	-0.06(-0.17%)
Sep 27, 2013	35.64	36.51	35.55	36.37	315,081	+0.41(+1.15%)
Sep 26, 2013	35.33	35.98	35.06	35.95	213,692	+0.58(+1.64%)
Sep 25, 2013	35.30	35.48	34.95	35.37	128,816	+0.02(+0.04%)
Sep 24, 2013	34.94	35.96	34.94	35.36	337,952	+0.37(+1.07%)
Sep 23, 2013	34.91	35.12	34.32	34.99	204,038	-0.09(-0.26%)
Sep 20, 2013	35.28	35.36	34.99	35.08	430,691	-0.03(-0.09%)
Sep 19, 2013	34.80	35.12	34.70	35.11	225,597	+0.33(+0.94%)
Sep 18, 2013	34.56	34.86	34.21	34.78	186,022	+0.11(+0.33%)
Sep 17, 2013	33.71	34.72	33.60	34.67	318,365	+0.90(+2.66%)
Sep 16, 2013	33.74	34.00	33.53	33.77	358,271	-0.06(-0.18%)
Sep 13, 2013	33.76	33.98	33.51	33.83	98,157	+0.22(+0.66%)
Sep 12, 2013	33.90	34.11	33.59	33.61	256,110	-0.40(-1.19%)
Sep 11, 2013	33.92	34.18	33.76	34.01	145,688	-0.02(-0.07%)
Sep 10, 2013	33.83	34.18	33.66	34.03	189,561	+0.43(+1.27%)
Sep 09, 2013	33.29	33.77	33.19	33.61	117,250	+0.35(+1.05%)
Sep 06, 2013	33.41	33.67	32.97	33.26	184,384	-0.03(-0.09%)
Sep 05, 2013	33.24	33.57	33.10	33.29	228,500	+0.12(+0.37%)
Sep 04, 2013	32.68	33.41	32.59	33.16	511,143	+0.41(+1.26%)
Sep 03, 2013	33.21	33.74	32.36	32.75	814,546	-0.04(-0.12%)
Aug 30, 2013	33.26	33.39	32.71	32.79	349,597	-0.59(-1.78%)
Aug 29, 2013	33.28	33.80	33.19	33.38	199,395	+0.02(+0.07%)
Aug 28, 2013	33.16	33.50	32.85	33.36	172,149	+0.20(+0.59%)
Aug 27, 2013	33.69	34.11	33.17	33.17	228,846	-0.83(-2.44%)
Aug 26, 2013	34.05	34.28	33.83	34.00	112,011	-0.05(-0.16%)
Aug 23, 2013	34.25	34.38	33.83	34.05	215,846	-0.20(-0.60%)
Aug 22, 2013	33.90	34.36	33.72	34.25	125,300	+0.47(+1.39%)
Aug 21, 2013	34.19	34.25	33.74	33.78	226,594	-0.50(-1.45%)
Aug 20, 2013	33.95	34.37	33.82	34.28	260,167	+0.42(+1.23%)
Aug 19, 2013	33.99	34.17	33.53	33.87	281,992	+0.07(+0.20%)
Aug 16, 2013	33.46	34.08	33.17	33.80	190,532	+0.14(+0.43%)
Aug 15, 2013	35.44	35.44	33.57	33.66	829,067	-2.02(-5.67%)
Aug 14, 2013	36.27	36.27	35.61	35.68	117,979	-0.51(-1.42%)
Aug 13, 2013	36.25	36.49	35.95	36.19	204,942	-0.09(-0.25%)
Aug 12, 2013	36.08	36.33	35.60	36.29	235,029	-0.12(-0.33%)
Aug 09, 2013	36.37	36.69	36.20	36.41	143,188	-0.04(-0.10%)
Aug 08, 2013	36.50	36.72	36.32	36.44	221,652	+0.08(+0.23%)
Aug 07, 2013	36.26	36.58	36.10	36.36	201,956	-0.02(-0.06%)
Aug 06, 2013	36.70	36.74	35.90	36.38	324,319	-0.34(-0.93%)
Aug 05, 2013	36.85	36.90	36.51	36.72	489,501	-0.24(-0.65%)
Aug 02, 2013	36.92	37.08	36.61	36.96	484,574	-0.05(-0.12%)
Aug 01, 2013	36.18	37.01	36.07	37.01	840,897	+1.12(+3.11%)
Jul 31, 2013	35.95	35.95	35.34	35.89	875,674	+0.07(+0.19%)
Jul 30, 2013	36.08	36.15	35.70	35.82	213,087	-0.22(-0.61%)
Jul 29, 2013	36.04	36.09	35.65	36.04	458,756	+0.00(+0.00%)
Jul 26, 2013	35.79	36.11	35.37	36.04	449,157	+0.00(+0.00%)
Jul 25, 2013	35.35	36.07	35.14	36.04	780,356	+0.24(+0.68%)
Jul 24, 2013	36.05	36.06	35.54	35.80	333,246	-0.22(-0.61%)
Jul 23, 2013	35.65	36.05	35.36	36.02	424,866	+0.52(+1.47%)
Jul 22, 2013	35.55	35.80	35.32	35.50	302,855	+0.18(+0.51%)
Jul 19, 2013	35.86	35.88	35.28	35.32	329,355	-0.48(-1.35%)
Jul 18, 2013	35.75	36.04	35.74	35.80	372,800	+0.16(+0.44%)
Jul 17, 2013	35.87	36.00	35.51	35.64	207,438	-0.16(-0.44%)
Jul 16, 2013	36.51	36.58	35.76	35.80	287,770	-0.68(-1.86%)
Jul 15, 2013	36.43	36.75	36.28	36.48	218,936	+0.00(+0.00%)
Jul 12, 2013	36.40	36.67	36.37	36.48	210,079	+0.03(+0.08%)
Jul 11, 2013	36.77	36.82	36.30	36.45	266,792	+0.31(+0.86%)
Jul 10, 2013	35.65	36.23	35.32	36.14	316,087	-0.26(-0.73%)
Jul 09, 2013	36.22	36.78	36.10	36.41	250,893	+0.30(+0.84%)
Jul 08, 2013	35.87	36.27	35.77	36.10	307,620	+0.38(+1.06%)
Jul 05, 2013	36.38	36.48	35.65	35.73	702,924	-0.30(-0.84%)
Jul 03, 2013	35.56	36.24	35.34	36.03	144,356	+0.23(+0.63%)
Jul 02, 2013	35.79	36.07	35.48	35.80	551,967	+0.05(+0.13%)
Jul 01, 2013	36.26	36.66	35.34	35.76	755,833	-0.27(-0.75%)
Jun 28, 2013	36.25	36.32	35.83	36.03	518,785	-0.26(-0.71%)
Jun 27, 2013	35.67	36.53	35.54	36.29	484,476	+0.73(+2.06%)
Jun 26, 2013	35.52	35.88	35.33	35.55	597,193	+0.22(+0.62%)
Jun 25, 2013	34.96	35.48	34.85	35.33	459,341	+0.45(+1.30%)
Jun 24, 2013	34.52	34.97	34.29	34.88	510,614	+0.14(+0.41%)
Jun 21, 2013	34.23	34.89	34.07	34.74	593,732	+0.68(+2.00%)
Jun 20, 2013	34.08	34.23	33.72	34.06	471,005	-0.30(-0.88%)
Jun 19, 2013	34.74	34.87	34.35	34.36	362,902	-0.49(-1.41%)
Jun 18, 2013	34.04	35.33	34.00	34.85	664,441	+0.89(+2.62%)
Jun 17, 2013	33.97	34.28	33.70	33.96	383,354	+0.23(+0.69%)
Jun 14, 2013	33.89	34.03	33.30	33.72	419,420	-0.14(-0.42%)
Jun 13, 2013	31.20	34.06	31.11	33.87	902,582	+2.73(+8.78%)
Jun 12, 2013	31.35	31.46	31.04	31.13	270,105	-0.05(-0.15%)
Jun 11, 2013	31.23	31.47	30.98	31.18	373,724	-0.31(-0.98%)
Jun 10, 2013	31.07	31.75	31.07	31.49	293,574	+0.45(+1.46%)
Jun 07, 2013	30.65	31.14	30.51	31.04	164,323	+0.55(+1.81%)
Jun 06, 2013	30.01	30.48	29.94	30.48	431,069	+0.48(+1.59%)
Jun 05, 2013	30.54	30.74	29.85	30.01	640,104	-0.66(-2.14%)
Jun 04, 2013	30.93	31.03	30.49	30.67	822,052	-0.14(-0.44%)
Jun 03, 2013	30.92	31.20	30.05	30.80	990,652	-0.15(-0.49%)
May 31, 2013	31.20	31.66	30.93	30.95	254,262	-0.41(-1.30%)
May 30, 2013	31.17	31.49	31.08	31.36	202,403	+0.28(+0.90%)
May 29, 2013	31.17	31.27	30.79	31.08	161,791	-0.10(-0.32%)
May 28, 2013	31.32	31.54	30.85	31.18	276,047	+0.29(+0.94%)
May 24, 2013	31.00	31.09	30.45	30.89	227,107	-0.15(-0.48%)
May 23, 2013	30.55	31.09	30.09	31.04	253,389	+0.16(+0.51%)
May 22, 2013	31.50	31.75	30.73	30.88	382,116	-0.58(-1.85%)
May 21, 2013	31.96	32.16	31.29	31.47	469,889	-0.43(-1.36%)
May 20, 2013	31.85	32.08	31.82	31.90	485,725	-0.04(-0.12%)
May 17, 2013	31.79	32.16	31.66	31.94	361,074	+0.16(+0.49%)
May 16, 2013	32.11	32.20	31.50	31.78	349,246	-0.37(-1.14%)
May 15, 2013	31.56	32.50	31.56	32.15	291,618	+0.40(+1.25%)
May 13, 2013	31.92	32.00	31.36	31.75	267,690	-0.19(-0.59%)
May 10, 2013	30.62	32.76	30.62	31.94	824,207	+1.36(+4.45%)
May 09, 2013	30.14	30.64	30.14	30.58	310,645	+0.40(+1.34%)
May 08, 2013	30.20	30.32	29.87	30.17	206,980	+0.00(+0.00%)
May 07, 2013	29.77	30.20	29.75	30.17	224,035	+0.37(+1.26%)
May 06, 2013	29.36	29.97	29.36	29.80	259,403	+0.49(+1.68%)
May 03, 2013	28.92	29.36	28.66	29.30	258,804	+0.64(+2.24%)
May 02, 2013	28.40	28.86	28.38	28.66	227,848	+0.41(+1.46%)
May 01, 2013	28.80	28.93	28.23	28.25	410,114	-0.79(-2.70%)
Apr 30, 2013	29.23	29.27	28.59	29.03	412,317	-0.16(-0.56%)
Apr 29, 2013	28.83	29.39	28.66	29.20	393,045	+0.34(+1.19%)
Apr 26, 2013	28.17	29.15	28.17	28.86	602,775	+0.69(+2.44%)
Apr 25, 2013	28.48	28.79	27.88	28.17	785,964	-0.31(-1.08%)
Apr 24, 2013	29.25	29.38	28.42	28.47	400,412	-0.70(-2.41%)
Apr 23, 2013	28.88	29.26	28.77	29.18	424,935	+0.54(+1.88%)
Apr 22, 2013	27.79	28.94	27.75	28.64	1,054,476	+1.08(+3.91%)
Apr 19, 2013	27.23	27.63	27.22	27.56	925,240	+0.35(+1.29%)
Apr 18, 2013	27.63	27.68	26.97	27.21	522,731	-0.32(-1.17%)
Apr 17, 2013	28.30	28.30	27.34	27.53	585,550	-0.87(-3.06%)
Apr 16, 2013	28.51	28.83	28.10	28.40	624,508	+0.01(+0.03%)
Apr 15, 2013	29.12	29.25	28.08	28.39	536,140	-0.88(-2.99%)
Apr 12, 2013	29.46	29.52	29.18	29.27	354,764	-0.20(-0.69%)
Apr 11, 2013	29.09	29.57	28.84	29.47	432,899	+0.37(+1.29%)
Apr 10, 2013	28.39	29.16	28.29	29.09	501,693	+0.79(+2.77%)
Apr 09, 2013	28.88	28.88	28.28	28.31	396,367	-0.49(-1.71%)
Apr 08, 2013	28.67	28.83	28.29	28.80	504,158	+0.12(+0.42%)
Apr 05, 2013	28.87	28.88	28.51	28.68	460,266	-0.44(-1.52%)
Apr 04, 2013	29.06	29.33	28.84	29.12	336,487	+0.16(+0.57%)
Apr 03, 2013	28.84	29.12	28.46	28.96	1,106,530	+0.29(+1.02%)
Apr 02, 2013	28.71	29.27	28.53	28.67	633,071	+0.14(+0.50%)
Apr 01, 2013	28.68	28.77	28.18	28.53	345,906	-0.09(-0.31%)
Mar 28, 2013	28.93	29.07	28.39	28.62	500,873	-0.26(-0.91%)
Mar 27, 2013	28.28	29.53	28.27	28.88	661,061	+0.53(+1.87%)
Mar 26, 2013	27.88	28.48	27.88	28.35	897,625	+0.51(+1.83%)
Mar 25, 2013	27.39	27.91	27.30	27.84	701,969	+0.46(+1.69%)
Mar 22, 2013	27.36	27.53	27.28	27.37	283,139	+0.02(+0.08%)
Mar 21, 2013	27.40	27.58	27.21	27.35	309,551	-0.16(-0.60%)
Mar 20, 2013	27.29	27.73	27.28	27.52	452,881	+0.28(+1.02%)
Mar 19, 2013	27.07	27.40	26.84	27.24	567,159	+0.16(+0.61%)
Mar 18, 2013	26.67	27.17	26.59	27.07	593,390	+0.07(+0.25%)
Mar 15, 2013	28.01	28.01	26.93	27.01	683,201	-0.52(-1.88%)
Mar 14, 2013	27.39	27.53	27.23	27.52	363,756	+0.16(+0.57%)
Mar 13, 2013	27.53	27.59	27.29	27.37	668,756	-0.16(-0.60%)
Mar 12, 2013	27.85	27.85	27.49	27.53	771,663	-0.29(-1.05%)
Mar 11, 2013	27.94	27.95	27.66	27.82	955,288	-0.18(-0.64%)
Mar 08, 2013	28.47	29.06	27.44	28.00	1,783,281	-0.28(-1.00%)
Mar 07, 2013	29.17	29.17	27.43	28.29	3,120,695	-1.85(-6.15%)
Mar 06, 2013	30.02	30.66	29.51	30.14	1,095,984	-0.64(-2.09%)
Mar 05, 2013	30.99	31.24	30.62	30.78	596,893	+0.01(+0.02%)
Mar 04, 2013	30.66	31.23	30.61	30.78	917,746	+0.11(+0.37%)
Mar 01, 2013	31.18	31.34	30.43	30.66	819,822	-0.76(-2.43%)
Feb 28, 2013	31.26	31.73	31.14	31.43	808,017	+0.13(+0.41%)
Feb 27, 2013	31.19	31.44	30.86	31.30	606,360	+0.01(+0.05%)
Feb 26, 2013	31.21	31.89	30.90	31.29	1,132,489	-0.24(-0.77%)
Feb 25, 2013	31.88	32.66	31.50	31.53	592,898	-0.14(-0.44%)
Feb 22, 2013	31.96	32.18	31.02	31.67	1,042,726	-0.32(-1.00%)
Feb 21, 2013	32.69	32.75	31.52	31.99	1,226,256	-0.76(-2.33%)
Feb 20, 2013	33.02	34.04	32.39	32.75	2,426,062	+0.60(+1.87%)
Feb 19, 2013	31.07	32.50	31.07	32.15	2,747,787	+1.10(+3.56%)
Feb 15, 2013	30.45	31.83	30.20	31.05	2,993,938	+0.79(+2.59%)
Feb 14, 2013	27.95	30.90	27.79	30.26	2,648,904	+2.13(+7.56%)
Feb 13, 2013	27.82	28.42	27.19	28.13	662,807	-0.04(-0.13%)
Feb 12, 2013	27.90	28.27	27.84	28.17	387,486	+0.39(+1.39%)
Feb 11, 2013	27.13	27.81	27.09	27.79	316,171	+0.67(+2.46%)
Feb 08, 2013	27.16	27.61	26.97	27.12	192,263	-0.01(-0.03%)
Feb 07, 2013	27.22	27.40	26.97	27.13	243,794	-0.08(-0.30%)
Feb 06, 2013	26.83	27.25	26.71	27.21	287,644	+0.46(+1.72%)
Feb 04, 2013	26.85	27.01	26.59	26.75	375,642	-0.17(-0.63%)
Feb 01, 2013	26.93	27.16	26.83	26.92	288,620	+0.06(+0.22%)
Jan 31, 2013	26.81	27.02	26.68	26.86	296,856	-0.02(-0.08%)
Jan 30, 2013	27.13	27.21	26.83	26.88	279,096	-0.27(-1.01%)
Jan 29, 2013	27.13	27.40	26.80	27.16	338,321	-0.06(-0.22%)
Jan 28, 2013	26.92	27.24	26.64	27.22	325,048	+0.36(+1.32%)
Jan 25, 2013	26.46	26.86	26.29	26.86	610,331	+0.62(+2.37%)
Jan 24, 2013	25.38	26.62	24.83	26.24	1,094,227	+0.81(+3.20%)
Jan 23, 2013	25.22	25.56	25.17	25.42	689,331	+0.12(+0.47%)
Jan 22, 2013	25.20	25.30	25.03	25.30	525,788	+0.13(+0.50%)
Jan 18, 2013	25.50	25.58	25.08	25.18	345,403	-0.33(-1.28%)
Jan 17, 2013	25.37	25.56	25.24	25.50	337,213	+0.28(+1.12%)
Jan 16, 2013	25.05	25.38	25.05	25.22	222,611	+0.08(+0.32%)
Jan 15, 2013	24.99	25.18	24.89	25.14	347,808	+0.08(+0.33%)
Jan 14, 2013	24.96	25.27	24.86	25.06	254,108	+0.10(+0.39%)
Jan 11, 2013	25.27	25.49	24.91	24.96	240,136	-0.27(-1.06%)
Jan 10, 2013	25.16	25.34	25.02	25.23	390,622	+0.13(+0.50%)
Jan 09, 2013	25.44	25.44	24.86	25.10	238,553	-0.27(-1.08%)
Jan 08, 2013	25.02	25.47	24.99	25.38	198,013	+0.34(+1.36%)
Jan 07, 2013	25.44	25.55	25.02	25.04	288,162	-0.51(-2.00%)
Jan 04, 2013	25.35	25.67	25.18	25.55	328,923	+0.31(+1.23%)
Jan 03, 2013	25.55	25.64	25.04	25.24	480,775	-0.21(-0.82%)
Jan 02, 2013	26.05	26.13	25.37	25.45	798,762	-0.07(-0.29%)
Dec 31, 2012	24.65	25.56	24.53	25.52	895,123	+0.83(+3.36%)
Dec 28, 2012	24.38	24.87	24.38	24.69	385,912	+0.16(+0.63%)
Dec 27, 2012	24.62	24.71	24.19	24.53	392,964	-0.03(-0.12%)
Dec 26, 2012	24.81	25.14	24.49	24.56	541,943	-0.14(-0.57%)
Dec 24, 2012	25.50	25.92	24.54	24.70	495,813	-0.96(-3.75%)
Dec 21, 2012	25.37	26.17	24.61	25.67	9,764,047	+0.01(+0.03%)
Dec 20, 2012	25.90	26.43	25.42	25.66	1,096,573	-0.24(-0.94%)
Dec 19, 2012	25.62	25.91	25.45	25.90	972,704	+0.30(+1.16%)
Dec 18, 2012	26.07	26.16	25.52	25.61	1,107,260	-0.46(-1.76%)
Dec 17, 2012	25.76	26.16	25.61	26.07	596,717	+0.38(+1.47%)
Dec 14, 2012	25.27	25.80	25.27	25.69	485,555	+0.30(+1.20%)
Dec 13, 2012	25.62	25.73	25.26	25.39	377,781	-0.23(-0.90%)
Dec 12, 2012	25.67	25.90	25.48	25.62	369,666	-0.05(-0.20%)
Dec 11, 2012	25.85	25.93	25.55	25.67	643,550	-0.10(-0.40%)
Dec 10, 2012	25.05	26.21	25.05	25.77	1,335,988	+0.76(+3.02%)
Dec 07, 2012	24.61	25.05	24.10	25.02	535,904	+0.43(+1.75%)
Dec 06, 2012	24.10	24.70	23.89	24.59	542,722	+0.51(+2.12%)
Dec 05, 2012	23.31	24.35	23.31	24.07	615,008	+0.87(+3.73%)