Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.33 | 18.99 | 18.20 | 18.96 | 974,191 | +0.67(+3.66%) |
Dec 28, 2012 | 18.37 | 18.43 | 18.27 | 18.29 | 912,318 | -0.21(-1.12%) |
Dec 27, 2012 | 18.66 | 18.73 | 18.40 | 18.50 | 628,446 | -0.12(-0.67%) |
Dec 26, 2012 | 18.70 | 18.85 | 18.54 | 18.62 | 565,871 | -0.09(-0.47%) |
Dec 24, 2012 | 18.81 | 18.92 | 18.61 | 18.71 | 745,845 | -0.21(-1.11%) |
Dec 21, 2012 | 18.99 | 19.12 | 18.71 | 18.92 | 741,395 | -0.22(-1.17%) |
Dec 20, 2012 | 18.52 | 19.28 | 18.52 | 19.14 | 976,341 | +0.21(+1.09%) |
Dec 19, 2012 | 19.47 | 19.52 | 18.11 | 18.94 | 3,008,126 | -0.60(-3.05%) |
Dec 18, 2012 | 19.69 | 19.82 | 19.47 | 19.53 | 1,135,070 | -0.33(-1.64%) |
Dec 17, 2012 | 19.89 | 19.97 | 19.79 | 19.86 | 630,814 | -0.11(-0.57%) |
Dec 14, 2012 | 19.97 | 20.14 | 19.96 | 19.97 | 344,784 | -0.22(-1.09%) |
Dec 13, 2012 | 20.17 | 20.29 | 19.89 | 20.19 | 515,236 | -0.20(-0.99%) |
Dec 12, 2012 | 20.04 | 20.50 | 20.04 | 20.40 | 514,874 | +0.30(+1.47%) |
Dec 11, 2012 | 20.25 | 20.26 | 20.06 | 20.10 | 422,359 | -0.22(-1.07%) |
Dec 10, 2012 | 20.40 | 20.52 | 20.11 | 20.32 | 409,130 | -0.14(-0.69%) |
Dec 07, 2012 | 20.32 | 20.48 | 20.32 | 20.46 | 233,030 | +0.14(+0.71%) |
Dec 06, 2012 | 20.62 | 20.62 | 20.20 | 20.32 | 353,973 | -0.30(-1.43%) |
Dec 05, 2012 | 20.50 | 20.74 | 20.38 | 20.61 | 370,453 | -0.00(-0.01%) |
Dec 04, 2012 | 20.41 | 20.67 | 20.40 | 20.61 | 547,472 | +0.24(+1.19%) |
Nov 30, 2012 | 20.19 | 20.41 | 20.19 | 20.37 | 337,768 | +0.02(+0.09%) |
Nov 29, 2012 | 20.81 | 20.81 | 20.24 | 20.35 | 376,249 | -0.25(-1.21%) |
Nov 28, 2012 | 20.50 | 20.67 | 20.35 | 20.60 | 457,477 | -0.06(-0.28%) |
Nov 27, 2012 | 20.75 | 20.90 | 20.56 | 20.66 | 344,252 | -0.23(-1.12%) |
Nov 26, 2012 | 20.98 | 21.22 | 20.85 | 20.89 | 284,125 | -0.14(-0.66%) |
Nov 23, 2012 | 20.85 | 21.26 | 20.85 | 21.03 | 297,658 | +0.18(+0.85%) |
Nov 21, 2012 | 20.99 | 20.99 | 20.65 | 20.85 | 283,596 | +0.03(+0.15%) |
Nov 20, 2012 | 21.19 | 21.26 | 20.74 | 20.82 | 376,213 | -0.19(-0.92%) |
Nov 19, 2012 | 20.69 | 21.05 | 20.56 | 21.02 | 627,950 | +0.57(+2.77%) |
Nov 16, 2012 | 19.93 | 20.50 | 19.77 | 20.45 | 742,735 | +0.52(+2.63%) |
Nov 15, 2012 | 19.71 | 20.00 | 19.61 | 19.93 | 974,122 | +0.10(+0.52%) |
Nov 14, 2012 | 20.44 | 20.47 | 19.81 | 19.82 | 809,810 | -0.58(-2.84%) |
Nov 13, 2012 | 19.81 | 20.70 | 19.51 | 20.40 | 1,842,836 | +0.30(+1.48%) |
Nov 12, 2012 | 21.09 | 21.10 | 19.90 | 20.11 | 1,908,003 | -1.02(-4.83%) |
Nov 09, 2012 | 21.41 | 21.51 | 21.07 | 21.12 | 803,091 | -0.41(-1.88%) |
Nov 08, 2012 | 21.80 | 22.05 | 21.49 | 21.53 | 580,545 | -0.23(-1.08%) |
Nov 07, 2012 | 21.91 | 22.19 | 21.41 | 21.77 | 846,401 | -0.47(-2.11%) |
Nov 06, 2012 | 21.98 | 22.28 | 21.76 | 22.24 | 616,575 | +0.24(+1.10%) |
Nov 05, 2012 | 21.89 | 22.07 | 21.75 | 21.99 | 1,132,043 | -0.06(-0.29%) |
Nov 02, 2012 | 22.56 | 22.56 | 21.96 | 22.06 | 1,117,294 | -0.45(-1.99%) |
Nov 01, 2012 | 22.39 | 22.66 | 22.29 | 22.50 | 701,929 | -0.01(-0.06%) |
Oct 31, 2012 | 23.20 | 23.20 | 22.45 | 22.52 | 695,337 | -0.76(-3.27%) |
Oct 26, 2012 | 23.34 | 23.28 | 23.28 | 23.28 | 511,924 | +0.24(+1.06%) |
Oct 25, 2012 | 22.41 | 23.10 | 22.38 | 23.04 | 680,953 | +0.64(+2.84%) |
Oct 24, 2012 | 22.66 | 22.99 | 22.24 | 22.40 | 848,816 | -0.35(-1.55%) |
Oct 23, 2012 | 23.12 | 23.27 | 22.62 | 22.75 | 931,133 | -1.10(-4.61%) |
Oct 19, 2012 | 24.14 | 24.17 | 23.69 | 23.85 | 367,231 | -0.27(-1.11%) |
Oct 18, 2012 | 24.21 | 24.30 | 23.85 | 24.12 | 363,607 | +0.02(+0.08%) |
Oct 17, 2012 | 23.08 | 24.39 | 22.95 | 24.10 | 1,277,084 | +1.09(+4.75%) |
Oct 16, 2012 | 23.52 | 23.52 | 22.66 | 23.01 | 1,554,261 | -0.51(-2.17%) |
Oct 15, 2012 | 24.75 | 24.75 | 23.15 | 23.52 | 1,498,547 | -1.21(-4.89%) |
Oct 12, 2012 | 25.01 | 25.11 | 24.72 | 24.73 | 586,790 | -0.43(-1.70%) |
Oct 11, 2012 | 24.99 | 25.41 | 24.77 | 25.16 | 510,428 | +0.18(+0.71%) |
Oct 10, 2012 | 25.15 | 25.25 | 24.98 | 24.98 | 572,686 | -0.24(-0.97%) |
Oct 09, 2012 | 25.11 | 25.34 | 25.05 | 25.22 | 747,324 | +0.16(+0.65%) |
Oct 08, 2012 | 24.87 | 25.28 | 24.82 | 25.06 | 472,294 | +0.20(+0.80%) |
Oct 05, 2012 | 24.98 | 25.17 | 24.80 | 24.86 | 379,758 | -0.12(-0.48%) |
Oct 04, 2012 | 24.73 | 25.12 | 24.56 | 24.98 | 461,506 | +0.25(+1.03%) |
Oct 03, 2012 | 25.18 | 25.18 | 24.61 | 24.73 | 659,837 | -0.37(-1.48%) |
Oct 02, 2012 | 25.15 | 25.36 | 24.97 | 25.10 | 338,869 | -0.11(-0.42%) |