Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.39 | 20.94 | 20.28 | 20.85 | 438,886 | +0.51(+2.49%) |
Dec 28, 2012 | 20.23 | 20.42 | 20.15 | 20.34 | 200,105 | -0.01(-0.05%) |
Dec 27, 2012 | 20.29 | 20.41 | 20.15 | 20.35 | 259,635 | +0.16(+0.79%) |
Dec 26, 2012 | 20.43 | 20.43 | 20.13 | 20.19 | 506,636 | -0.16(-0.79%) |
Dec 24, 2012 | 20.11 | 20.36 | 20.02 | 20.35 | 147,647 | +0.15(+0.74%) |
Dec 21, 2012 | 19.81 | 20.20 | 19.65 | 20.20 | 830,612 | +0.24(+1.22%) |
Dec 20, 2012 | 19.50 | 20.00 | 19.50 | 19.96 | 468,845 | +0.41(+2.12%) |
Dec 19, 2012 | 19.19 | 19.67 | 19.10 | 19.54 | 429,124 | +0.39(+2.01%) |
Dec 18, 2012 | 18.98 | 19.22 | 18.94 | 19.16 | 282,612 | +0.23(+1.24%) |
Dec 17, 2012 | 18.77 | 18.95 | 18.70 | 18.92 | 227,553 | +0.19(+1.00%) |
Dec 14, 2012 | 18.59 | 18.82 | 18.41 | 18.74 | 230,671 | +0.05(+0.25%) |
Dec 13, 2012 | 18.78 | 18.95 | 18.66 | 18.69 | 337,824 | +0.00(+0.00%) |
Dec 12, 2012 | 18.54 | 18.89 | 18.44 | 18.69 | 457,925 | +0.27(+1.48%) |
Dec 11, 2012 | 18.53 | 18.57 | 18.31 | 18.42 | 593,438 | +0.06(+0.31%) |
Dec 10, 2012 | 18.42 | 18.59 | 18.22 | 18.36 | 353,948 | -0.04(-0.20%) |
Dec 07, 2012 | 18.68 | 18.77 | 18.32 | 18.40 | 482,089 | -0.14(-0.76%) |
Dec 06, 2012 | 18.34 | 18.69 | 18.24 | 18.54 | 516,177 | -1.91(-9.33%) |
Dec 05, 2012 | 20.82 | 20.88 | 19.96 | 20.45 | 374,796 | -0.39(-1.89%) |
Dec 04, 2012 | 20.68 | 21.05 | 20.64 | 20.84 | 259,828 | +0.24(+1.19%) |
Nov 30, 2012 | 20.76 | 20.76 | 20.49 | 20.60 | 353,228 | -0.08(-0.41%) |
Nov 29, 2012 | 20.41 | 20.92 | 20.30 | 20.68 | 466,266 | +0.47(+2.32%) |
Nov 28, 2012 | 19.25 | 20.21 | 19.06 | 20.21 | 489,454 | +0.89(+4.62%) |
Nov 27, 2012 | 19.60 | 19.64 | 19.30 | 19.32 | 141,405 | -0.37(-1.86%) |
Nov 26, 2012 | 19.36 | 19.68 | 19.36 | 19.68 | 165,847 | +0.23(+1.21%) |
Nov 23, 2012 | 19.43 | 19.53 | 19.32 | 19.45 | 63,792 | +0.06(+0.29%) |
Nov 21, 2012 | 19.03 | 19.49 | 18.89 | 19.39 | 170,112 | +0.38(+1.98%) |
Nov 20, 2012 | 19.13 | 19.22 | 18.82 | 19.02 | 120,157 | -0.19(-0.98%) |
Nov 19, 2012 | 18.98 | 19.26 | 18.91 | 19.21 | 289,565 | +0.50(+2.66%) |
Nov 16, 2012 | 18.51 | 18.73 | 18.08 | 18.71 | 213,822 | +0.11(+0.61%) |
Nov 15, 2012 | 19.06 | 19.09 | 18.50 | 18.59 | 167,156 | -0.51(-2.66%) |
Nov 14, 2012 | 19.30 | 19.53 | 18.63 | 19.10 | 360,023 | -0.23(-1.17%) |
Nov 13, 2012 | 18.87 | 19.38 | 18.80 | 19.33 | 312,434 | +0.45(+2.39%) |
Nov 12, 2012 | 19.56 | 19.65 | 18.84 | 18.88 | 169,888 | -0.52(-2.66%) |
Nov 09, 2012 | 19.26 | 19.65 | 19.26 | 19.39 | 250,198 | +0.01(+0.05%) |
Nov 08, 2012 | 19.61 | 19.72 | 19.37 | 19.38 | 212,568 | -0.20(-1.01%) |
Nov 07, 2012 | 19.73 | 19.73 | 19.24 | 19.58 | 335,265 | -0.47(-2.34%) |
Nov 06, 2012 | 20.07 | 20.35 | 20.03 | 20.05 | 276,253 | -0.02(-0.09%) |
Nov 05, 2012 | 20.35 | 20.35 | 19.99 | 20.07 | 182,782 | -0.23(-1.11%) |
Nov 02, 2012 | 20.77 | 20.77 | 19.90 | 20.30 | 309,027 | -0.33(-1.59%) |
Nov 01, 2012 | 20.72 | 21.09 | 20.43 | 20.62 | 238,138 | -0.02(-0.09%) |
Oct 31, 2012 | 20.61 | 20.83 | 20.13 | 20.64 | 282,421 | +0.03(+0.14%) |
Oct 26, 2012 | 20.34 | 20.62 | 20.62 | 20.62 | 562,571 | +0.21(+1.01%) |
Oct 25, 2012 | 20.81 | 20.93 | 20.32 | 20.41 | 131,164 | -0.25(-1.23%) |
Oct 24, 2012 | 20.94 | 20.94 | 20.57 | 20.66 | 107,270 | -0.07(-0.32%) |
Oct 23, 2012 | 20.74 | 21.02 | 20.57 | 20.73 | 253,848 | -0.32(-1.52%) |
Oct 19, 2012 | 21.41 | 21.49 | 20.86 | 21.05 | 260,735 | -0.54(-2.52%) |
Oct 18, 2012 | 21.50 | 21.71 | 21.46 | 21.59 | 254,471 | +0.12(+0.57%) |
Oct 17, 2012 | 21.67 | 22.06 | 21.28 | 21.47 | 210,574 | -0.20(-0.91%) |
Oct 16, 2012 | 21.40 | 21.72 | 21.37 | 21.67 | 150,603 | +0.30(+1.41%) |
Oct 15, 2012 | 21.16 | 21.37 | 21.03 | 21.37 | 118,658 | +0.35(+1.65%) |
Oct 12, 2012 | 21.10 | 21.36 | 20.88 | 21.02 | 112,370 | -0.14(-0.67%) |
Oct 11, 2012 | 21.14 | 21.30 | 20.99 | 21.16 | 81,489 | +0.21(+0.99%) |
Oct 10, 2012 | 20.83 | 21.03 | 20.76 | 20.95 | 162,427 | +0.20(+0.95%) |
Oct 09, 2012 | 21.07 | 21.16 | 20.61 | 20.76 | 267,907 | -0.30(-1.43%) |
Oct 08, 2012 | 21.24 | 21.24 | 20.83 | 21.06 | 185,754 | -0.18(-0.84%) |
Oct 05, 2012 | 21.33 | 21.76 | 21.16 | 21.24 | 181,552 | +0.01(+0.04%) |
Oct 04, 2012 | 21.63 | 21.65 | 21.09 | 21.23 | 237,796 | -0.26(-1.22%) |
Oct 03, 2012 | 21.46 | 21.71 | 21.28 | 21.49 | 505,712 | +0.05(+0.22%) |
Oct 02, 2012 | 21.28 | 21.49 | 21.03 | 21.44 | 464,320 | +0.34(+1.60%) |