Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.17 | 20.37 | 20.09 | 20.37 | 62,882 | +0.27(+1.37%) |
Dec 28, 2012 | 19.93 | 20.27 | 19.90 | 20.10 | 169,796 | +0.15(+0.75%) |
Dec 27, 2012 | 19.68 | 19.97 | 19.43 | 19.95 | 90,527 | +0.24(+1.19%) |
Dec 26, 2012 | 20.10 | 20.10 | 19.43 | 19.71 | 78,687 | -0.38(-1.89%) |
Dec 24, 2012 | 19.75 | 20.12 | 19.75 | 20.09 | 49,127 | +0.23(+1.15%) |
Dec 21, 2012 | 19.93 | 20.02 | 19.53 | 19.86 | 232,686 | -0.20(-1.01%) |
Dec 20, 2012 | 20.09 | 20.25 | 19.80 | 20.06 | 117,539 | +0.02(+0.10%) |
Dec 19, 2012 | 19.84 | 20.21 | 19.69 | 20.04 | 152,538 | +0.20(+1.02%) |
Dec 18, 2012 | 19.59 | 19.95 | 19.55 | 19.84 | 72,563 | +0.23(+1.17%) |
Dec 17, 2012 | 19.31 | 19.72 | 19.25 | 19.61 | 82,874 | +0.26(+1.32%) |
Dec 14, 2012 | 19.24 | 19.61 | 18.91 | 19.36 | 139,084 | +0.20(+1.02%) |
Dec 13, 2012 | 18.86 | 19.42 | 18.84 | 19.16 | 65,367 | +0.24(+1.28%) |
Dec 12, 2012 | 19.50 | 19.67 | 18.90 | 18.92 | 199,213 | -0.61(-3.15%) |
Dec 11, 2012 | 18.97 | 19.84 | 18.64 | 19.53 | 151,786 | +0.48(+2.51%) |
Dec 10, 2012 | 19.35 | 19.49 | 19.01 | 19.06 | 75,401 | -0.39(-1.98%) |
Dec 07, 2012 | 19.31 | 19.50 | 19.18 | 19.44 | 466,086 | +0.15(+0.78%) |
Dec 06, 2012 | 19.45 | 19.92 | 19.25 | 19.29 | 109,642 | -0.07(-0.34%) |
Dec 05, 2012 | 19.19 | 19.48 | 18.83 | 19.36 | 288,797 | +0.16(+0.85%) |
Dec 04, 2012 | 19.68 | 19.88 | 19.08 | 19.19 | 123,426 | -0.90(-4.46%) |
Nov 30, 2012 | 19.82 | 20.26 | 19.76 | 20.09 | 263,885 | +0.27(+1.39%) |
Nov 29, 2012 | 19.90 | 20.02 | 19.63 | 19.82 | 59,965 | -0.12(-0.59%) |
Nov 28, 2012 | 19.59 | 20.18 | 19.40 | 19.93 | 146,586 | +0.31(+1.57%) |
Nov 27, 2012 | 19.36 | 19.76 | 19.31 | 19.63 | 113,808 | +0.12(+0.64%) |
Nov 26, 2012 | 18.64 | 19.72 | 18.64 | 19.50 | 177,018 | +0.76(+4.05%) |
Nov 23, 2012 | 18.68 | 18.80 | 18.61 | 18.74 | 43,405 | -0.01(-0.03%) |
Nov 21, 2012 | 18.94 | 19.06 | 18.51 | 18.75 | 96,252 | -0.12(-0.66%) |
Nov 20, 2012 | 18.92 | 19.06 | 18.66 | 18.87 | 112,779 | -0.03(-0.14%) |
Nov 19, 2012 | 18.90 | 19.32 | 18.53 | 18.90 | 200,363 | +0.14(+0.77%) |
Nov 16, 2012 | 18.31 | 19.21 | 18.12 | 18.76 | 127,343 | +0.45(+2.47%) |
Nov 15, 2012 | 18.53 | 18.96 | 18.26 | 18.30 | 148,388 | -0.27(-1.48%) |
Nov 14, 2012 | 19.20 | 19.21 | 18.22 | 18.58 | 322,300 | -0.67(-3.50%) |
Nov 13, 2012 | 19.07 | 19.53 | 18.81 | 19.25 | 172,892 | +0.09(+0.48%) |
Nov 12, 2012 | 19.25 | 19.79 | 19.14 | 19.16 | 272,362 | -0.07(-0.37%) |
Nov 09, 2012 | 19.49 | 19.55 | 19.14 | 19.23 | 110,565 | -0.24(-1.24%) |
Nov 08, 2012 | 19.93 | 20.20 | 19.09 | 19.48 | 214,637 | -0.46(-2.30%) |
Nov 07, 2012 | 20.25 | 20.25 | 19.82 | 19.93 | 136,394 | -0.42(-2.06%) |
Nov 06, 2012 | 20.16 | 20.53 | 20.04 | 20.35 | 92,702 | +0.10(+0.48%) |
Nov 05, 2012 | 20.24 | 20.34 | 19.76 | 20.25 | 109,470 | +0.21(+1.04%) |
Nov 02, 2012 | 19.81 | 20.21 | 19.61 | 20.04 | 135,197 | +0.22(+1.09%) |
Nov 01, 2012 | 20.18 | 20.52 | 19.72 | 19.83 | 74,549 | -0.54(-2.66%) |
Oct 31, 2012 | 20.10 | 20.45 | 19.83 | 20.37 | 44,808 | +0.36(+1.80%) |
Oct 26, 2012 | 20.14 | 20.01 | 20.01 | 20.01 | 87,770 | -0.08(-0.42%) |
Oct 25, 2012 | 20.08 | 20.37 | 19.90 | 20.10 | 68,236 | +0.15(+0.75%) |
Oct 24, 2012 | 19.81 | 20.21 | 19.74 | 19.95 | 63,818 | +0.16(+0.83%) |
Oct 23, 2012 | 19.60 | 20.08 | 19.60 | 19.78 | 488,188 | +0.10(+0.53%) |
Oct 19, 2012 | 19.63 | 19.95 | 19.50 | 19.68 | 224,140 | -0.01(-0.07%) |
Oct 18, 2012 | 19.66 | 19.79 | 19.62 | 19.69 | 253,719 | +0.00(+0.00%) |
Oct 17, 2012 | 19.65 | 19.72 | 19.55 | 19.69 | 41,680 | +0.07(+0.33%) |
Oct 16, 2012 | 19.65 | 19.72 | 19.52 | 19.63 | 94,900 | -0.11(-0.56%) |
Oct 15, 2012 | 19.65 | 19.75 | 19.57 | 19.74 | 69,107 | +0.06(+0.30%) |
Oct 12, 2012 | 19.63 | 19.83 | 19.55 | 19.68 | 30,735 | +0.03(+0.13%) |
Oct 11, 2012 | 19.67 | 19.67 | 19.54 | 19.65 | 49,351 | +0.07(+0.33%) |
Oct 10, 2012 | 19.54 | 19.75 | 19.54 | 19.59 | 48,686 | +0.03(+0.17%) |
Oct 09, 2012 | 19.62 | 19.89 | 19.50 | 19.55 | 118,733 | -0.02(-0.10%) |
Oct 08, 2012 | 19.64 | 19.65 | 19.40 | 19.57 | 128,389 | -0.10(-0.53%) |
Oct 05, 2012 | 19.78 | 19.78 | 19.63 | 19.68 | 147,543 | +0.01(+0.07%) |
Oct 04, 2012 | 19.70 | 19.95 | 19.35 | 19.67 | 95,316 | -0.05(-0.23%) |
Oct 03, 2012 | 19.94 | 19.94 | 19.53 | 19.71 | 158,063 | +0.07(+0.33%) |
Oct 02, 2012 | 19.28 | 19.70 | 19.06 | 19.65 | 117,210 | +0.29(+1.49%) |
Oct 01, 2012 | 18.82 | 19.62 | 18.70 | 19.36 | 201,766 | +0.52(+2.78%) |
Sep 28, 2012 | 18.47 | 18.89 | 18.28 | 18.83 | 141,381 | +0.37(+1.98%) |
Sep 27, 2012 | 18.53 | 18.53 | 18.00 | 18.47 | 224,802 | -0.10(-0.53%) |
Sep 26, 2012 | 18.82 | 18.82 | 18.47 | 18.57 | 106,139 | -0.36(-1.90%) |
Sep 25, 2012 | 19.08 | 19.10 | 18.89 | 18.93 | 87,081 | -0.11(-0.58%) |
Sep 24, 2012 | 18.98 | 19.23 | 18.89 | 19.04 | 143,763 | -0.48(-2.48%) |
Sep 21, 2012 | 19.72 | 19.91 | 19.38 | 19.52 | 80,039 | -0.10(-0.50%) |
Sep 20, 2012 | 19.15 | 20.09 | 19.09 | 19.62 | 101,726 | +0.33(+1.73%) |
Sep 19, 2012 | 18.95 | 19.53 | 18.95 | 19.29 | 560,085 | +0.39(+2.08%) |
Sep 18, 2012 | 18.85 | 18.89 | 18.53 | 18.89 | 38,342 | -0.01(-0.07%) |
Sep 17, 2012 | 18.97 | 19.02 | 18.67 | 18.91 | 101,115 | -0.02(-0.10%) |
Sep 14, 2012 | 18.77 | 19.00 | 18.39 | 18.93 | 218,314 | +0.19(+1.01%) |
Sep 13, 2012 | 18.32 | 18.89 | 18.32 | 18.74 | 266,781 | +0.20(+1.09%) |
Sep 12, 2012 | 18.85 | 18.97 | 18.30 | 18.53 | 521,461 | -0.26(-1.39%) |
Sep 11, 2012 | 18.49 | 18.85 | 18.48 | 18.80 | 141,105 | +0.27(+1.48%) |
Sep 10, 2012 | 18.47 | 18.59 | 18.16 | 18.52 | 137,521 | +0.15(+0.82%) |
Sep 07, 2012 | 18.31 | 18.53 | 18.30 | 18.37 | 244,849 | +0.07(+0.36%) |
Sep 06, 2012 | 18.34 | 18.53 | 18.29 | 18.30 | 114,256 | +0.00(+0.00%) |
Sep 05, 2012 | 18.21 | 18.42 | 18.12 | 18.30 | 337,820 | +0.01(+0.07%) |
Sep 04, 2012 | 18.22 | 18.81 | 18.09 | 18.29 | 361,079 | +0.33(+1.86%) |
Aug 31, 2012 | 17.63 | 17.96 | 17.53 | 17.96 | 43,637 | +0.42(+2.39%) |
Aug 30, 2012 | 17.52 | 17.60 | 17.52 | 17.54 | 77,707 | -0.05(-0.30%) |
Aug 29, 2012 | 17.53 | 17.62 | 17.53 | 17.59 | 31,517 | +0.01(+0.04%) |
Aug 27, 2012 | 17.61 | 17.63 | 17.53 | 17.59 | 287,508 | +0.03(+0.19%) |
Aug 24, 2012 | 17.54 | 17.63 | 17.43 | 17.55 | 49,636 | +0.01(+0.07%) |
Aug 23, 2012 | 17.52 | 17.75 | 17.47 | 17.54 | 24,167 | -0.02(-0.11%) |
Aug 22, 2012 | 17.55 | 17.64 | 17.40 | 17.56 | 47,807 | -0.05(-0.30%) |
Aug 21, 2012 | 17.79 | 17.82 | 17.45 | 17.61 | 51,423 | -0.11(-0.63%) |
Aug 20, 2012 | 17.87 | 17.89 | 17.46 | 17.72 | 95,510 | -0.12(-0.70%) |
Aug 17, 2012 | 17.28 | 17.85 | 17.25 | 17.85 | 227,477 | +0.39(+2.21%) |
Aug 16, 2012 | 17.41 | 17.84 | 17.30 | 17.46 | 255,716 | +0.03(+0.19%) |
Aug 15, 2012 | 17.43 | 17.57 | 17.36 | 17.43 | 178,059 | +0.05(+0.26%) |
Aug 14, 2012 | 17.27 | 17.48 | 17.10 | 17.38 | 177,235 | +0.22(+1.26%) |
Aug 13, 2012 | 17.09 | 17.28 | 17.08 | 17.17 | 160,312 | +0.01(+0.04%) |
Aug 10, 2012 | 17.21 | 17.28 | 17.08 | 17.16 | 86,977 | -0.09(-0.49%) |
Aug 09, 2012 | 17.15 | 17.30 | 17.15 | 17.25 | 110,279 | +0.05(+0.27%) |
Aug 08, 2012 | 17.22 | 17.27 | 17.12 | 17.20 | 107,678 | -0.11(-0.64%) |
Aug 07, 2012 | 17.46 | 17.52 | 17.30 | 17.31 | 46,995 | -0.15(-0.86%) |
Aug 06, 2012 | 17.49 | 17.58 | 17.14 | 17.46 | 98,668 | -0.01(-0.04%) |
Aug 03, 2012 | 17.47 | 17.49 | 17.26 | 17.47 | 100,246 | +0.20(+1.17%) |
Aug 02, 2012 | 17.14 | 17.36 | 17.14 | 17.27 | 139,049 | -0.10(-0.60%) |
Aug 01, 2012 | 17.27 | 17.37 | 17.37 | 17.37 | 64,028 | +0.10(+0.61%) |
Jul 31, 2012 | 17.47 | 17.47 | 17.19 | 17.27 | 80,696 | -0.09(-0.49%) |
Jul 30, 2012 | 17.47 | 17.47 | 17.16 | 17.35 | 137,393 | +0.20(+1.15%) |
Jul 27, 2012 | 17.53 | 17.53 | 16.99 | 17.15 | 861,482 | -0.24(-1.39%) |
Jul 26, 2012 | 17.59 | 17.59 | 17.18 | 17.40 | 173,813 | +0.06(+0.34%) |
Jul 25, 2012 | 17.49 | 17.49 | 17.27 | 17.34 | 1,597,783 | -0.08(-0.45%) |
Jul 24, 2012 | 17.27 | 17.71 | 17.27 | 17.42 | 190,768 | +0.24(+1.41%) |
Jul 23, 2012 | 16.74 | 17.33 | 16.72 | 17.17 | 557,030 | +0.40(+2.38%) |
Jul 20, 2012 | 16.61 | 16.77 | 16.57 | 16.77 | 29,300 | +0.04(+0.23%) |
Jul 19, 2012 | 16.64 | 16.77 | 16.55 | 16.74 | 71,988 | +0.16(+0.95%) |
Jul 18, 2012 | 16.51 | 16.67 | 16.44 | 16.58 | 63,017 | +0.03(+0.16%) |
Jul 17, 2012 | 16.02 | 16.62 | 15.91 | 16.55 | 235,803 | +0.54(+3.35%) |
Jul 16, 2012 | 16.12 | 16.12 | 15.90 | 16.02 | 73,987 | -0.05(-0.33%) |
Jul 13, 2012 | 15.99 | 16.28 | 15.99 | 16.07 | 146,417 | +0.03(+0.20%) |
Jul 12, 2012 | 15.86 | 16.04 | 15.84 | 16.04 | 225,890 | +0.11(+0.70%) |
Jul 11, 2012 | 15.86 | 16.02 | 15.70 | 15.92 | 125,057 | +0.00(+0.00%) |
Jul 10, 2012 | 15.93 | 16.13 | 15.90 | 15.92 | 208,391 | +0.00(+0.00%) |
Jul 09, 2012 | 15.70 | 16.14 | 15.63 | 15.92 | 276,425 | +0.23(+1.46%) |
Jul 06, 2012 | 15.89 | 15.92 | 15.64 | 15.70 | 541,997 | -0.10(-0.64%) |
Jul 05, 2012 | 15.70 | 15.85 | 15.53 | 15.80 | 196,574 | +0.06(+0.35%) |
Jul 03, 2012 | 15.78 | 16.27 | 15.70 | 15.74 | 150,578 | -0.15(-0.95%) |
Jul 02, 2012 | 15.64 | 16.05 | 15.50 | 15.89 | 305,362 | +0.15(+0.96%) |
Jun 29, 2012 | 15.83 | 16.10 | 15.48 | 15.74 | 289,901 | -0.09(-0.54%) |
Jun 28, 2012 | 15.37 | 15.98 | 15.24 | 15.83 | 1,222,170 | +0.29(+1.89%) |