Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.39 | 22.12 | 21.31 | 22.04 | 139,842 | +0.58(+2.69%) |
Dec 28, 2012 | 21.52 | 21.76 | 21.31 | 21.46 | 263,204 | -0.19(-0.87%) |
Dec 27, 2012 | 21.40 | 21.72 | 21.00 | 21.65 | 296,474 | +0.33(+1.55%) |
Dec 26, 2012 | 21.59 | 21.59 | 21.29 | 21.32 | 112,512 | -0.18(-0.84%) |
Dec 24, 2012 | 21.24 | 21.55 | 21.03 | 21.50 | 85,776 | +0.06(+0.28%) |
Dec 21, 2012 | 21.25 | 21.66 | 21.24 | 21.44 | 1,305,014 | -0.03(-0.14%) |
Dec 20, 2012 | 21.15 | 21.68 | 21.10 | 21.47 | 821,136 | +0.32(+1.53%) |
Dec 19, 2012 | 21.33 | 21.33 | 21.09 | 21.15 | 101,382 | -0.24(-1.12%) |
Dec 18, 2012 | 21.48 | 21.64 | 21.20 | 21.39 | 231,734 | -0.09(-0.42%) |
Dec 17, 2012 | 21.32 | 21.48 | 21.29 | 21.48 | 78,303 | +0.13(+0.60%) |
Dec 14, 2012 | 21.33 | 21.54 | 20.97 | 21.35 | 118,435 | -0.10(-0.45%) |
Dec 13, 2012 | 21.72 | 21.73 | 21.26 | 21.45 | 306,756 | -0.31(-1.41%) |
Dec 12, 2012 | 21.76 | 21.88 | 21.52 | 21.75 | 105,986 | -0.14(-0.65%) |
Dec 11, 2012 | 21.91 | 22.11 | 21.63 | 21.90 | 131,895 | +0.02(+0.10%) |
Dec 10, 2012 | 21.61 | 21.91 | 21.58 | 21.87 | 147,988 | +0.26(+1.18%) |
Dec 07, 2012 | 21.78 | 21.92 | 21.38 | 21.62 | 85,022 | -0.13(-0.59%) |
Dec 06, 2012 | 21.72 | 21.99 | 21.54 | 21.75 | 147,368 | +0.05(+0.21%) |
Dec 05, 2012 | 22.05 | 22.13 | 21.63 | 21.70 | 178,359 | -0.30(-1.36%) |
Dec 04, 2012 | 21.74 | 22.13 | 21.51 | 22.00 | 101,779 | -0.41(-1.81%) |
Nov 30, 2012 | 22.37 | 22.50 | 22.01 | 22.41 | 283,378 | +0.14(+0.61%) |
Nov 29, 2012 | 22.14 | 22.41 | 21.78 | 22.27 | 148,676 | +0.26(+1.16%) |
Nov 28, 2012 | 21.93 | 22.11 | 21.79 | 22.02 | 124,616 | -0.02(-0.10%) |
Nov 27, 2012 | 22.11 | 22.35 | 21.99 | 22.04 | 174,044 | -0.03(-0.14%) |
Nov 26, 2012 | 21.76 | 22.41 | 21.73 | 22.07 | 266,788 | +0.26(+1.17%) |
Nov 23, 2012 | 21.51 | 21.83 | 21.43 | 21.81 | 33,046 | +0.35(+1.64%) |
Nov 21, 2012 | 21.38 | 21.76 | 21.21 | 21.46 | 113,967 | +0.14(+0.67%) |
Nov 20, 2012 | 20.88 | 21.33 | 20.56 | 21.32 | 80,985 | +0.38(+1.83%) |
Nov 19, 2012 | 20.79 | 21.10 | 20.68 | 20.94 | 151,786 | +0.37(+1.79%) |
Nov 16, 2012 | 20.50 | 20.72 | 20.34 | 20.57 | 129,991 | +0.04(+0.18%) |
Nov 15, 2012 | 20.55 | 21.01 | 20.39 | 20.53 | 176,031 | -0.02(-0.07%) |
Nov 14, 2012 | 21.36 | 21.42 | 20.54 | 20.55 | 294,757 | -1.05(-4.86%) |
Nov 13, 2012 | 21.42 | 21.92 | 21.39 | 21.60 | 148,548 | +0.06(+0.28%) |
Nov 12, 2012 | 22.08 | 22.08 | 21.54 | 21.54 | 82,366 | -0.47(-2.15%) |
Nov 09, 2012 | 21.90 | 22.41 | 21.90 | 22.01 | 202,624 | +0.11(+0.48%) |
Nov 08, 2012 | 22.07 | 22.31 | 21.77 | 21.90 | 161,858 | -0.17(-0.78%) |
Nov 07, 2012 | 22.06 | 22.23 | 21.96 | 22.08 | 234,790 | -0.20(-0.88%) |
Nov 06, 2012 | 22.03 | 22.39 | 22.02 | 22.27 | 177,847 | +0.25(+1.12%) |
Nov 05, 2012 | 22.05 | 22.26 | 21.99 | 22.02 | 247,314 | -0.14(-0.64%) |
Nov 02, 2012 | 22.56 | 22.81 | 22.14 | 22.17 | 305,863 | -0.26(-1.17%) |
Nov 01, 2012 | 21.67 | 22.71 | 21.60 | 22.43 | 405,218 | +0.72(+3.32%) |
Oct 31, 2012 | 21.32 | 21.74 | 20.93 | 21.71 | 243,265 | +0.49(+2.30%) |
Oct 26, 2012 | 20.53 | 21.22 | 21.22 | 21.22 | 177,241 | +0.78(+3.82%) |
Oct 25, 2012 | 20.34 | 20.46 | 20.10 | 20.44 | 113,137 | +0.19(+0.93%) |
Oct 24, 2012 | 20.07 | 20.74 | 20.07 | 20.25 | 598,315 | +0.45(+2.27%) |
Oct 23, 2012 | 19.87 | 19.94 | 19.42 | 19.80 | 205,410 | -0.41(-2.01%) |
Oct 19, 2012 | 20.72 | 20.91 | 20.21 | 20.21 | 180,891 | -0.52(-2.50%) |
Oct 18, 2012 | 20.96 | 21.05 | 20.67 | 20.73 | 247,853 | -0.27(-1.29%) |
Oct 17, 2012 | 20.76 | 21.10 | 20.57 | 21.00 | 193,532 | +0.23(+1.08%) |
Oct 16, 2012 | 20.70 | 20.81 | 20.50 | 20.77 | 161,392 | +0.16(+0.76%) |
Oct 15, 2012 | 20.64 | 20.66 | 20.41 | 20.61 | 147,151 | -0.05(-0.25%) |
Oct 12, 2012 | 20.98 | 20.98 | 20.59 | 20.67 | 199,156 | -0.32(-1.50%) |
Oct 11, 2012 | 21.00 | 21.09 | 20.75 | 20.98 | 203,203 | +0.06(+0.29%) |
Oct 10, 2012 | 21.11 | 21.11 | 20.83 | 20.92 | 171,661 | -0.14(-0.68%) |
Oct 09, 2012 | 21.24 | 21.33 | 20.97 | 21.06 | 205,877 | -0.20(-0.95%) |
Oct 08, 2012 | 21.24 | 21.46 | 21.24 | 21.27 | 140,301 | -0.05(-0.21%) |
Oct 05, 2012 | 21.81 | 21.81 | 21.27 | 21.31 | 269,954 | -0.23(-1.05%) |
Oct 04, 2012 | 21.62 | 21.65 | 21.41 | 21.54 | 243,637 | -0.02(-0.10%) |
Oct 03, 2012 | 21.75 | 21.81 | 21.30 | 21.56 | 385,205 | -0.17(-0.79%) |
Oct 02, 2012 | 21.54 | 22.05 | 21.39 | 21.73 | 225,192 | +0.20(+0.94%) |