Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.38 | 21.75 | 21.30 | 21.50 | 975 | -0.50(-2.27%) |
Dec 28, 2012 | 21.65 | 22.55 | 21.65 | 22.00 | 335 | -0.25(-1.12%) |
Dec 27, 2012 | 22.00 | 22.25 | 21.45 | 22.25 | 742 | +0.00(+0.00%) |
Dec 26, 2012 | 22.25 | 23.25 | 22.20 | 22.25 | 406 | -1.15(-4.91%) |
Dec 24, 2012 | 22.05 | 23.40 | 22.05 | 23.40 | 46 | +0.95(+4.23%) |
Dec 21, 2012 | 21.30 | 23.15 | 21.30 | 22.45 | 372 | +0.75(+3.46%) |
Dec 20, 2012 | 21.70 | 21.70 | 21.30 | 21.70 | 591 | -0.15(-0.69%) |
Dec 19, 2012 | 21.45 | 23.15 | 21.25 | 21.85 | 252 | -1.40(-6.02%) |
Dec 18, 2012 | 23.35 | 23.35 | 21.65 | 23.25 | 530 | -0.10(-0.43%) |
Dec 17, 2012 | 22.85 | 23.35 | 20.60 | 23.35 | 133 | +1.60(+7.35%) |
Dec 14, 2012 | 22.00 | 22.05 | 21.65 | 21.75 | 1,574 | +0.10(+0.46%) |
Dec 13, 2012 | 22.50 | 22.50 | 21.05 | 21.65 | 555 | -1.82(-7.75%) |
Dec 11, 2012 | 22.85 | 23.47 | 23.47 | 23.47 | 1,320 | -0.43(-1.80%) |
Dec 10, 2012 | 24.75 | 25.00 | 21.60 | 23.90 | 1,431 | -1.10(-4.40%) |
Dec 07, 2012 | 25.00 | 25.00 | 25.00 | 25.00 | 189 | -1.15(-4.40%) |
Dec 06, 2012 | 26.15 | 26.15 | 26.15 | 26.15 | 80 | +0.00(+0.00%) |
Dec 05, 2012 | 26.25 | 27.62 | 26.00 | 26.15 | 880 | -0.10(-0.38%) |
Dec 04, 2012 | 26.25 | 26.25 | 26.25 | 26.25 | 100 | -0.65(-2.41%) |
Nov 30, 2012 | 26.00 | 27.00 | 26.00 | 26.90 | 459 | +0.40(+1.51%) |
Nov 29, 2012 | 26.45 | 26.50 | 26.00 | 26.50 | 102 | +0.00(+0.00%) |
Nov 28, 2012 | 26.00 | 27.47 | 26.00 | 26.50 | 575 | +0.45(+1.73%) |
Nov 27, 2012 | 26.90 | 26.90 | 25.73 | 26.05 | 1,506 | -0.95(-3.52%) |
Nov 26, 2012 | 27.75 | 27.75 | 27.00 | 27.00 | 265 | -1.05(-3.74%) |
Nov 23, 2012 | 27.50 | 28.05 | 27.40 | 28.05 | 495 | +0.51(+1.85%) |
Nov 21, 2012 | 27.54 | 27.54 | 27.54 | 27.54 | 20 | +0.04(+0.15%) |
Nov 20, 2012 | 28.00 | 28.00 | 27.50 | 27.50 | 418 | -0.50(-1.79%) |
Nov 19, 2012 | 28.00 | 28.06 | 28.00 | 28.00 | 130 | -0.07(-0.24%) |
Nov 16, 2012 | 28.15 | 28.25 | 28.00 | 28.07 | 259 | +0.02(+0.07%) |
Nov 14, 2012 | 28.05 | 28.05 | 28.05 | 28.05 | 60 | +0.25(+0.90%) |
Nov 13, 2012 | 27.80 | 27.80 | 27.80 | 27.80 | 20 | +0.14(+0.51%) |
Nov 12, 2012 | 27.66 | 27.66 | 27.66 | 27.66 | 80 | +0.16(+0.58%) |
Nov 09, 2012 | 27.50 | 27.50 | 27.50 | 27.50 | 120 | -1.00(-3.51%) |
Nov 07, 2012 | 28.50 | 28.50 | 28.50 | 28.50 | 80 | +0.15(+0.53%) |
Nov 06, 2012 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | +0.40(+1.43%) |
Nov 05, 2012 | 27.80 | 27.95 | 27.80 | 27.95 | 47 | -0.55(-1.93%) |
Nov 02, 2012 | 28.52 | 28.52 | 28.50 | 28.50 | 145 | -0.75(-2.56%) |
Nov 01, 2012 | 28.50 | 29.25 | 28.35 | 29.25 | 304 | +0.75(+2.63%) |
Oct 31, 2012 | 29.25 | 29.25 | 28.50 | 28.50 | 149 | -0.01(-0.03%) |
Oct 26, 2012 | 28.70 | 28.51 | 28.51 | 28.51 | 60 | -0.24(-0.84%) |
Oct 25, 2012 | 28.55 | 28.75 | 28.50 | 28.75 | 612 | -0.75(-2.54%) |
Oct 24, 2012 | 29.50 | 29.60 | 29.50 | 29.50 | 683 | +0.45(+1.55%) |
Oct 23, 2012 | 30.10 | 30.10 | 29.05 | 29.05 | 40 | +0.20(+0.69%) |
Oct 19, 2012 | 28.36 | 30.20 | 28.36 | 28.85 | 178 | -2.05(-6.63%) |
Oct 18, 2012 | 30.70 | 31.15 | 30.70 | 30.90 | 440 | -0.35(-1.12%) |
Oct 17, 2012 | 28.95 | 31.45 | 28.95 | 31.25 | 851 | +2.85(+10.04%) |
Oct 16, 2012 | 29.35 | 29.35 | 28.15 | 28.40 | 140 | -0.95(-3.24%) |
Oct 15, 2012 | 29.35 | 29.35 | 29.35 | 29.35 | 28 | -0.70(-2.31%) |
Oct 11, 2012 | 31.10 | 30.05 | 30.05 | 30.05 | 680 | -0.00(-0.02%) |
Oct 10, 2012 | 30.25 | 30.25 | 29.75 | 30.05 | 904 | -1.15(-3.69%) |
Oct 09, 2012 | 31.30 | 31.50 | 28.95 | 31.20 | 874 | +2.20(+7.59%) |
Oct 08, 2012 | 31.25 | 31.25 | 28.90 | 29.00 | 222 | -0.75(-2.52%) |
Oct 04, 2012 | 29.75 | 29.75 | 29.75 | 29.75 | 0 | -1.75(-5.56%) |
Oct 03, 2012 | 31.25 | 31.75 | 30.85 | 31.50 | 165 | -1.00(-3.08%) |