Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.32 | 21.60 | 20.98 | 21.53 | 34,204 | +0.41(+1.93%) |
Dec 28, 2012 | 21.69 | 21.77 | 21.09 | 21.13 | 44,889 | -0.66(-3.01%) |
Dec 27, 2012 | 22.04 | 22.04 | 21.54 | 21.78 | 26,276 | -0.27(-1.24%) |
Dec 26, 2012 | 22.52 | 22.71 | 21.91 | 22.06 | 30,310 | -0.34(-1.50%) |
Dec 24, 2012 | 21.85 | 22.42 | 21.38 | 22.39 | 29,258 | +0.47(+2.13%) |
Dec 21, 2012 | 22.59 | 22.59 | 21.66 | 21.92 | 319,514 | -0.78(-3.42%) |
Dec 20, 2012 | 22.40 | 22.87 | 22.24 | 22.70 | 84,388 | +0.31(+1.38%) |
Dec 19, 2012 | 22.49 | 22.60 | 22.19 | 22.39 | 53,452 | -0.14(-0.63%) |
Dec 18, 2012 | 22.14 | 22.63 | 21.93 | 22.53 | 132,819 | +0.38(+1.71%) |
Dec 17, 2012 | 21.85 | 22.24 | 21.72 | 22.15 | 86,707 | +0.36(+1.66%) |
Dec 14, 2012 | 21.61 | 22.07 | 21.60 | 21.79 | 55,829 | +0.06(+0.28%) |
Dec 13, 2012 | 21.90 | 21.90 | 21.54 | 21.73 | 21,105 | -0.11(-0.52%) |
Dec 12, 2012 | 22.31 | 22.34 | 21.66 | 21.84 | 44,243 | -0.48(-2.13%) |
Dec 11, 2012 | 21.71 | 22.36 | 21.56 | 22.32 | 35,786 | +0.61(+2.80%) |
Dec 10, 2012 | 21.62 | 21.77 | 21.48 | 21.71 | 33,043 | +0.03(+0.12%) |
Dec 07, 2012 | 22.24 | 22.24 | 21.40 | 21.69 | 27,737 | -0.39(-1.76%) |
Dec 06, 2012 | 22.36 | 22.62 | 21.85 | 22.07 | 45,005 | -0.24(-1.07%) |
Dec 05, 2012 | 22.22 | 22.45 | 21.86 | 22.31 | 34,999 | +0.14(+0.64%) |
Dec 04, 2012 | 22.28 | 22.35 | 22.04 | 22.17 | 57,093 | +0.42(+1.95%) |
Nov 30, 2012 | 21.73 | 21.80 | 21.47 | 21.75 | 86,676 | +0.11(+0.53%) |
Nov 29, 2012 | 21.84 | 21.84 | 21.22 | 21.63 | 41,346 | +0.02(+0.08%) |
Nov 28, 2012 | 21.34 | 21.62 | 20.89 | 21.62 | 57,685 | +0.12(+0.58%) |
Nov 27, 2012 | 21.55 | 21.74 | 21.46 | 21.49 | 52,908 | -0.08(-0.37%) |
Nov 26, 2012 | 21.80 | 21.95 | 21.32 | 21.57 | 63,567 | -0.27(-1.25%) |
Nov 23, 2012 | 21.70 | 21.97 | 21.55 | 21.84 | 39,736 | +0.27(+1.27%) |
Nov 21, 2012 | 21.49 | 21.59 | 21.04 | 21.57 | 43,747 | +0.19(+0.91%) |
Nov 20, 2012 | 21.37 | 21.64 | 21.00 | 21.38 | 48,039 | -0.11(-0.53%) |
Nov 19, 2012 | 21.47 | 21.57 | 20.93 | 21.49 | 59,639 | +0.22(+1.04%) |
Nov 16, 2012 | 21.01 | 21.93 | 20.65 | 21.27 | 79,739 | +0.18(+0.84%) |
Nov 15, 2012 | 21.05 | 21.11 | 20.72 | 21.09 | 42,809 | -0.00(-0.01%) |
Nov 14, 2012 | 21.48 | 21.62 | 20.96 | 21.10 | 58,062 | -0.34(-1.61%) |
Nov 13, 2012 | 21.58 | 21.92 | 21.41 | 21.44 | 63,378 | -0.01(-0.04%) |
Nov 12, 2012 | 21.19 | 21.62 | 20.96 | 21.45 | 47,175 | +0.05(+0.25%) |
Nov 09, 2012 | 20.86 | 21.70 | 20.86 | 21.40 | 50,033 | +0.39(+1.85%) |
Nov 08, 2012 | 20.70 | 21.25 | 20.65 | 21.01 | 59,366 | +0.31(+1.49%) |
Nov 07, 2012 | 20.75 | 21.24 | 20.50 | 20.70 | 60,429 | -0.40(-1.88%) |
Nov 06, 2012 | 20.50 | 21.33 | 20.44 | 21.10 | 85,122 | +0.51(+2.49%) |
Nov 05, 2012 | 20.22 | 20.62 | 20.22 | 20.58 | 77,909 | +0.30(+1.48%) |
Nov 02, 2012 | 20.39 | 20.86 | 20.02 | 20.28 | 90,786 | +0.03(+0.13%) |
Nov 01, 2012 | 19.30 | 20.40 | 19.21 | 20.26 | 97,641 | +0.92(+4.74%) |
Oct 31, 2012 | 17.04 | 19.90 | 17.04 | 19.34 | 75,661 | -0.69(-3.44%) |
Oct 26, 2012 | 19.97 | 20.03 | 20.03 | 20.03 | 74,580 | +0.01(+0.04%) |
Oct 25, 2012 | 19.76 | 20.14 | 19.57 | 20.02 | 75,647 | +0.48(+2.44%) |
Oct 24, 2012 | 19.61 | 19.67 | 19.22 | 19.54 | 136,282 | +0.12(+0.64%) |
Oct 23, 2012 | 19.96 | 19.96 | 19.36 | 19.42 | 89,806 | -0.72(-3.59%) |
Oct 19, 2012 | 21.28 | 21.40 | 19.99 | 20.14 | 72,050 | -1.39(-6.43%) |
Oct 18, 2012 | 22.30 | 22.30 | 21.49 | 21.53 | 127,230 | -0.77(-3.44%) |
Oct 17, 2012 | 22.42 | 22.42 | 22.15 | 22.30 | 36,050 | -0.03(-0.12%) |
Oct 16, 2012 | 22.50 | 22.53 | 22.29 | 22.32 | 40,632 | +0.03(+0.12%) |
Oct 15, 2012 | 22.20 | 22.34 | 21.98 | 22.30 | 19,064 | +0.09(+0.40%) |
Oct 12, 2012 | 22.25 | 22.37 | 21.98 | 22.21 | 22,185 | -0.07(-0.32%) |
Oct 11, 2012 | 22.61 | 22.61 | 22.24 | 22.28 | 50,856 | -0.09(-0.41%) |
Oct 10, 2012 | 22.24 | 22.53 | 22.21 | 22.37 | 19,031 | +0.13(+0.58%) |
Oct 09, 2012 | 22.97 | 22.97 | 22.19 | 22.24 | 72,949 | -0.56(-2.48%) |
Oct 08, 2012 | 22.62 | 22.94 | 22.51 | 22.81 | 15,685 | +0.02(+0.08%) |
Oct 05, 2012 | 22.85 | 23.17 | 22.67 | 22.79 | 21,682 | +0.10(+0.43%) |
Oct 04, 2012 | 22.61 | 22.70 | 22.37 | 22.69 | 44,302 | +0.19(+0.86%) |
Oct 03, 2012 | 22.77 | 22.99 | 22.35 | 22.50 | 35,356 | -0.27(-1.20%) |
Oct 02, 2012 | 22.90 | 23.44 | 22.60 | 22.77 | 39,452 | +0.03(+0.12%) |