Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 25.20 | 25.71 | 25.20 | 25.71 | 62,205 | +0.43(+1.70%) |
Dec 28, 2012 | 25.42 | 25.42 | 25.20 | 25.28 | 73,442 | +0.20(+0.80%) |
Dec 27, 2012 | 24.97 | 25.10 | 24.80 | 25.08 | 74,733 | -0.07(-0.28%) |
Dec 26, 2012 | 25.00 | 25.24 | 25.00 | 25.15 | 58,040 | +0.00(+0.00%) |
Dec 24, 2012 | 24.75 | 25.28 | 24.75 | 25.15 | 64,218 | +0.18(+0.72%) |
Dec 21, 2012 | 24.70 | 24.97 | 24.70 | 24.97 | 79,192 | -0.21(-0.83%) |
Dec 20, 2012 | 24.85 | 25.18 | 24.85 | 25.18 | 66,697 | +0.18(+0.72%) |
Dec 19, 2012 | 24.79 | 25.01 | 24.78 | 25.00 | 149,827 | +0.43(+1.75%) |
Dec 18, 2012 | 24.35 | 24.60 | 24.35 | 24.57 | 151,315 | +0.99(+4.20%) |
Dec 17, 2012 | 23.65 | 23.65 | 23.46 | 23.58 | 76,163 | +0.34(+1.46%) |
Dec 14, 2012 | 23.03 | 23.24 | 23.03 | 23.24 | 76,793 | +0.48(+2.10%) |
Dec 13, 2012 | 23.09 | 23.09 | 22.70 | 22.76 | 88,128 | -0.18(-0.78%) |
Dec 12, 2012 | 22.80 | 23.07 | 22.80 | 22.94 | 80,607 | +0.17(+0.75%) |
Dec 11, 2012 | 22.95 | 22.95 | 22.77 | 22.77 | 36,112 | -0.25(-1.09%) |
Dec 10, 2012 | 22.95 | 23.08 | 22.95 | 23.02 | 45,702 | +0.13(+0.57%) |
Dec 07, 2012 | 22.73 | 23.01 | 22.73 | 22.89 | 46,076 | +0.24(+1.06%) |
Dec 06, 2012 | 22.71 | 22.93 | 22.60 | 22.65 | 73,140 | +0.04(+0.18%) |
Dec 05, 2012 | 22.51 | 22.76 | 22.51 | 22.61 | 70,600 | +0.26(+1.16%) |
Dec 04, 2012 | 22.45 | 22.50 | 22.33 | 22.35 | 190,407 | -0.15(-0.67%) |
Nov 30, 2012 | 22.27 | 22.58 | 22.27 | 22.50 | 55,842 | +0.09(+0.40%) |
Nov 29, 2012 | 22.15 | 22.49 | 22.15 | 22.41 | 39,280 | +0.21(+0.95%) |
Nov 28, 2012 | 21.91 | 22.21 | 21.73 | 22.20 | 35,475 | +0.08(+0.36%) |
Nov 27, 2012 | 22.32 | 22.38 | 22.11 | 22.12 | 35,526 | -0.65(-2.85%) |
Nov 26, 2012 | 22.67 | 22.85 | 22.67 | 22.77 | 58,979 | +0.04(+0.18%) |
Nov 24, 2012 | 22.41 | 22.74 | 22.33 | 22.73 | 28,737 | +0.00(+0.00%) |
Nov 23, 2012 | 22.41 | 22.74 | 22.33 | 22.73 | 28,737 | +0.34(+1.52%) |
Nov 21, 2012 | 22.25 | 22.50 | 22.24 | 22.39 | 65,444 | +0.24(+1.08%) |
Nov 20, 2012 | 22.06 | 22.15 | 21.92 | 22.15 | 67,227 | -0.38(-1.69%) |
Nov 19, 2012 | 22.47 | 22.55 | 22.37 | 22.53 | 57,580 | +0.73(+3.35%) |
Nov 16, 2012 | 21.48 | 21.89 | 21.48 | 21.80 | 51,442 | +0.16(+0.74%) |
Nov 15, 2012 | 21.31 | 21.64 | 21.31 | 21.64 | 116,907 | +1.05(+5.10%) |
Nov 14, 2012 | 20.86 | 21.02 | 20.49 | 20.59 | 62,046 | -0.43(-2.05%) |
Nov 13, 2012 | 21.06 | 21.20 | 20.93 | 21.02 | 57,008 | -0.23(-1.08%) |
Nov 12, 2012 | 21.32 | 21.46 | 21.19 | 21.25 | 53,776 | +0.04(+0.19%) |
Nov 09, 2012 | 21.38 | 21.39 | 21.18 | 21.21 | 63,904 | +0.02(+0.09%) |
Nov 08, 2012 | 21.59 | 21.59 | 21.19 | 21.19 | 39,632 | -0.55(-2.53%) |
Nov 07, 2012 | 21.90 | 22.10 | 21.55 | 21.74 | 53,223 | -0.31(-1.41%) |
Nov 06, 2012 | 21.99 | 22.10 | 21.92 | 22.05 | 97,109 | -0.08(-0.36%) |
Nov 05, 2012 | 21.97 | 22.13 | 21.97 | 22.13 | 30,419 | +0.18(+0.82%) |
Nov 02, 2012 | 22.06 | 22.24 | 21.94 | 21.95 | 57,370 | +0.10(+0.46%) |
Nov 01, 2012 | 21.43 | 21.85 | 21.42 | 21.85 | 28,518 | +0.73(+3.46%) |
Oct 31, 2012 | 21.08 | 21.17 | 20.70 | 21.12 | 50,118 | +0.33(+1.59%) |
Oct 26, 2012 | 20.79 | 20.79 | 20.79 | 0 | -0.27(-1.29%) | |
Oct 25, 2012 | 20.96 | 21.21 | 20.96 | 21.06 | 42,826 | +0.37(+1.79%) |
Oct 24, 2012 | 20.75 | 20.88 | 20.69 | 20.69 | 22,947 | -0.18(-0.86%) |
Oct 23, 2012 | 20.98 | 20.99 | 20.77 | 20.87 | 45,772 | -0.68(-3.16%) |
Oct 19, 2012 | 21.96 | 21.96 | 21.42 | 21.55 | 25,024 | +0.16(+0.75%) |
Oct 18, 2012 | 21.44 | 21.51 | 21.30 | 21.39 | 46,829 | +0.56(+2.69%) |
Oct 17, 2012 | 20.75 | 20.95 | 20.75 | 20.83 | 42,065 | +0.00(+0.00%) |
Oct 16, 2012 | 20.71 | 20.95 | 20.54 | 20.83 | 45,269 | +0.35(+1.71%) |
Oct 15, 2012 | 20.21 | 20.63 | 20.21 | 20.48 | 151,494 | +0.65(+3.28%) |
Oct 12, 2012 | 19.87 | 19.87 | 19.65 | 19.83 | 53,865 | +0.54(+2.80%) |
Oct 11, 2012 | 19.15 | 19.31 | 19.04 | 19.29 | 29,624 | +0.19(+0.99%) |
Oct 10, 2012 | 19.14 | 19.34 | 19.05 | 19.10 | 40,947 | +0.23(+1.22%) |
Oct 09, 2012 | 19.22 | 19.22 | 18.73 | 18.87 | 54,572 | -0.65(-3.31%) |
Oct 08, 2012 | 19.66 | 19.66 | 19.46 | 19.52 | 21,717 | -0.05(-0.28%) |
Oct 06, 2012 | 19.73 | 19.85 | 19.56 | 19.57 | 53,679 | +0.00(+0.00%) |
Oct 05, 2012 | 19.73 | 19.85 | 19.56 | 19.57 | 53,679 | +0.30(+1.56%) |
Oct 04, 2012 | 19.39 | 19.48 | 19.24 | 19.27 | 44,452 | +0.07(+0.36%) |
Oct 03, 2012 | 19.27 | 19.34 | 19.11 | 19.20 | 233,604 | +0.13(+0.68%) |
Oct 02, 2012 | 19.16 | 19.25 | 19.03 | 19.07 | 34,464 | -0.27(-1.40%) |