Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.31 | 22.73 | 21.96 | 22.37 | 624,019 | +0.04(+0.17%) |
Dec 28, 2012 | 21.98 | 22.42 | 21.83 | 22.33 | 498,718 | +0.26(+1.19%) |
Dec 27, 2012 | 21.86 | 22.18 | 21.76 | 22.07 | 856,472 | +0.19(+0.89%) |
Dec 26, 2012 | 21.97 | 21.98 | 21.55 | 21.88 | 349,851 | -0.12(-0.53%) |
Dec 24, 2012 | 21.66 | 22.01 | 21.32 | 21.99 | 219,946 | +0.21(+0.98%) |
Dec 21, 2012 | 21.90 | 22.04 | 21.63 | 21.78 | 762,121 | -0.35(-1.58%) |
Dec 20, 2012 | 22.08 | 22.18 | 21.83 | 22.13 | 433,367 | +0.11(+0.48%) |
Dec 19, 2012 | 21.71 | 22.14 | 21.70 | 22.02 | 519,937 | +0.31(+1.43%) |
Dec 18, 2012 | 20.68 | 21.75 | 20.64 | 21.71 | 886,001 | +1.05(+5.07%) |
Dec 17, 2012 | 20.78 | 20.91 | 20.49 | 20.66 | 526,990 | -0.12(-0.56%) |
Dec 14, 2012 | 20.98 | 21.10 | 20.74 | 20.78 | 262,473 | -0.20(-0.97%) |
Dec 13, 2012 | 21.05 | 21.17 | 20.78 | 20.98 | 275,975 | -0.14(-0.64%) |
Dec 12, 2012 | 21.19 | 21.31 | 20.95 | 21.12 | 336,864 | +0.07(+0.32%) |
Dec 11, 2012 | 21.02 | 21.17 | 20.87 | 21.05 | 195,894 | +0.06(+0.28%) |
Dec 10, 2012 | 21.03 | 21.03 | 20.91 | 20.99 | 214,449 | -0.04(-0.18%) |
Dec 07, 2012 | 20.96 | 21.11 | 20.82 | 21.03 | 190,470 | +0.08(+0.37%) |
Dec 06, 2012 | 21.17 | 21.27 | 20.84 | 20.96 | 360,385 | -0.21(-1.01%) |
Dec 05, 2012 | 21.22 | 21.22 | 20.64 | 21.17 | 519,622 | +0.01(+0.05%) |
Dec 04, 2012 | 21.46 | 21.77 | 21.11 | 21.16 | 328,591 | +0.40(+1.92%) |
Nov 30, 2012 | 21.07 | 21.21 | 20.34 | 20.76 | 846,225 | -0.41(-1.93%) |
Nov 29, 2012 | 21.31 | 21.64 | 21.01 | 21.17 | 444,847 | -0.14(-0.64%) |
Nov 28, 2012 | 21.25 | 21.31 | 20.82 | 21.31 | 297,317 | -0.15(-0.68%) |
Nov 27, 2012 | 21.35 | 21.53 | 21.21 | 21.45 | 315,958 | +0.09(+0.41%) |
Nov 26, 2012 | 21.05 | 21.40 | 20.98 | 21.36 | 346,952 | +0.25(+1.20%) |
Nov 23, 2012 | 21.05 | 21.12 | 20.82 | 21.11 | 74,263 | +0.16(+0.74%) |
Nov 21, 2012 | 20.99 | 21.10 | 20.79 | 20.96 | 277,123 | +0.02(+0.09%) |
Nov 20, 2012 | 20.73 | 21.08 | 20.61 | 20.94 | 462,064 | +0.21(+1.03%) |
Nov 19, 2012 | 20.98 | 21.20 | 20.60 | 20.72 | 462,361 | -0.14(-0.65%) |
Nov 16, 2012 | 20.54 | 20.88 | 19.93 | 20.86 | 474,376 | +0.33(+1.61%) |
Nov 15, 2012 | 20.70 | 20.88 | 20.21 | 20.53 | 399,832 | -0.10(-0.47%) |
Nov 14, 2012 | 20.99 | 20.99 | 20.56 | 20.63 | 491,204 | -0.27(-1.30%) |
Nov 13, 2012 | 21.34 | 21.55 | 20.86 | 20.90 | 505,318 | -0.45(-2.09%) |
Nov 12, 2012 | 21.64 | 21.73 | 21.26 | 21.34 | 174,321 | -0.19(-0.90%) |
Nov 09, 2012 | 21.42 | 21.73 | 21.37 | 21.54 | 307,668 | -0.03(-0.13%) |
Nov 08, 2012 | 21.80 | 21.97 | 21.49 | 21.57 | 546,429 | -0.24(-1.11%) |
Nov 07, 2012 | 21.98 | 22.50 | 21.63 | 21.81 | 522,186 | -0.22(-1.01%) |
Nov 06, 2012 | 21.65 | 22.04 | 21.58 | 22.03 | 433,719 | +0.36(+1.66%) |
Nov 05, 2012 | 21.23 | 21.98 | 21.21 | 21.67 | 643,440 | +0.12(+0.54%) |
Nov 02, 2012 | 19.98 | 22.70 | 19.78 | 21.56 | 2,414,093 | +2.23(+11.56%) |
Nov 01, 2012 | 19.27 | 19.79 | 19.12 | 19.32 | 372,067 | +0.10(+0.51%) |
Oct 31, 2012 | 18.97 | 19.30 | 18.90 | 19.23 | 328,019 | +0.23(+1.23%) |
Oct 26, 2012 | 18.87 | 18.99 | 18.99 | 18.99 | 195,763 | +0.16(+0.82%) |
Oct 25, 2012 | 18.94 | 19.00 | 18.61 | 18.84 | 218,997 | +0.01(+0.05%) |
Oct 24, 2012 | 18.83 | 18.94 | 18.59 | 18.83 | 176,009 | +0.03(+0.16%) |
Oct 23, 2012 | 18.86 | 18.98 | 18.48 | 18.80 | 291,048 | -0.38(-1.98%) |
Oct 19, 2012 | 19.56 | 19.78 | 19.13 | 19.18 | 348,554 | -0.44(-2.23%) |
Oct 18, 2012 | 19.50 | 19.83 | 19.26 | 19.62 | 412,012 | +0.06(+0.30%) |
Oct 17, 2012 | 18.99 | 19.85 | 18.79 | 19.56 | 817,670 | +0.72(+3.81%) |
Oct 16, 2012 | 18.73 | 18.90 | 18.56 | 18.84 | 263,913 | +0.14(+0.73%) |
Oct 15, 2012 | 18.65 | 18.83 | 18.48 | 18.70 | 229,708 | +0.06(+0.31%) |
Oct 12, 2012 | 18.59 | 18.69 | 18.45 | 18.64 | 176,463 | +0.11(+0.58%) |
Oct 11, 2012 | 18.73 | 18.76 | 18.25 | 18.54 | 460,234 | -0.08(-0.42%) |
Oct 10, 2012 | 18.96 | 19.02 | 18.56 | 18.62 | 402,818 | -0.33(-1.74%) |
Oct 09, 2012 | 19.12 | 19.31 | 18.89 | 18.95 | 330,694 | -0.23(-1.22%) |
Oct 08, 2012 | 19.08 | 19.30 | 18.96 | 19.18 | 227,285 | -0.01(-0.05%) |
Oct 05, 2012 | 19.27 | 19.60 | 19.15 | 19.19 | 426,152 | -0.09(-0.45%) |
Oct 04, 2012 | 19.32 | 19.40 | 19.16 | 19.28 | 410,278 | +0.00(+0.00%) |
Oct 03, 2012 | 18.85 | 19.40 | 18.81 | 19.28 | 496,808 | +0.49(+2.58%) |
Oct 02, 2012 | 19.13 | 19.21 | 18.55 | 18.79 | 631,177 | -0.30(-1.58%) |