Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.51 | 25.03 | 23.44 | 24.89 | 2,067,060 | +1.35(+5.75%) |
Dec 28, 2012 | 23.24 | 23.59 | 23.17 | 23.54 | 800,755 | +0.03(+0.15%) |
Dec 27, 2012 | 23.61 | 23.66 | 23.12 | 23.50 | 1,098,864 | -0.04(-0.18%) |
Dec 26, 2012 | 23.73 | 23.85 | 23.43 | 23.55 | 869,627 | -0.09(-0.36%) |
Dec 24, 2012 | 23.80 | 23.93 | 23.59 | 23.63 | 409,801 | -0.13(-0.54%) |
Dec 21, 2012 | 23.78 | 24.12 | 23.65 | 23.76 | 2,843,355 | -0.26(-1.07%) |
Dec 20, 2012 | 23.76 | 24.21 | 23.66 | 24.02 | 1,076,397 | +0.33(+1.41%) |
Dec 19, 2012 | 23.37 | 23.95 | 23.22 | 23.68 | 1,152,386 | +0.39(+1.65%) |
Dec 18, 2012 | 22.93 | 23.30 | 22.69 | 23.30 | 837,556 | +0.55(+2.41%) |
Dec 17, 2012 | 22.49 | 22.78 | 22.24 | 22.75 | 826,287 | +0.35(+1.57%) |
Dec 14, 2012 | 22.28 | 22.50 | 22.24 | 22.40 | 572,693 | +0.11(+0.50%) |
Dec 13, 2012 | 22.57 | 22.64 | 22.08 | 22.29 | 668,994 | -0.31(-1.36%) |
Dec 12, 2012 | 22.78 | 22.99 | 22.53 | 22.60 | 726,206 | -0.04(-0.19%) |
Dec 11, 2012 | 22.66 | 22.76 | 22.40 | 22.64 | 601,889 | +0.20(+0.88%) |
Dec 10, 2012 | 22.00 | 22.51 | 22.00 | 22.44 | 628,495 | +0.39(+1.75%) |
Dec 07, 2012 | 22.93 | 23.31 | 21.99 | 22.06 | 1,284,357 | -0.71(-3.12%) |
Dec 06, 2012 | 22.34 | 22.78 | 22.27 | 22.77 | 863,221 | +0.38(+1.68%) |
Dec 05, 2012 | 22.71 | 22.76 | 22.31 | 22.39 | 1,130,893 | -0.26(-1.13%) |
Dec 04, 2012 | 22.08 | 22.66 | 22.01 | 22.65 | 1,160,855 | +0.58(+2.64%) |
Nov 30, 2012 | 22.07 | 22.13 | 21.80 | 22.06 | 792,442 | +0.00(+0.00%) |
Nov 29, 2012 | 21.94 | 22.16 | 21.82 | 22.06 | 698,249 | +0.28(+1.30%) |
Nov 28, 2012 | 21.52 | 21.85 | 21.37 | 21.78 | 1,198,630 | +0.17(+0.79%) |
Nov 27, 2012 | 20.95 | 21.80 | 20.92 | 21.61 | 923,991 | +0.56(+2.64%) |
Nov 26, 2012 | 21.22 | 21.31 | 20.88 | 21.05 | 619,656 | -0.27(-1.28%) |
Nov 23, 2012 | 21.28 | 21.47 | 21.15 | 21.33 | 222,690 | +0.20(+0.93%) |
Nov 21, 2012 | 21.22 | 21.30 | 20.96 | 21.13 | 535,375 | +0.08(+0.37%) |
Nov 20, 2012 | 21.36 | 21.47 | 20.98 | 21.05 | 738,276 | -0.42(-1.95%) |
Nov 19, 2012 | 20.82 | 21.52 | 20.82 | 21.47 | 1,342,395 | +0.92(+4.46%) |
Nov 16, 2012 | 20.63 | 20.64 | 20.18 | 20.56 | 941,969 | -0.01(-0.04%) |
Nov 15, 2012 | 20.83 | 21.14 | 20.47 | 20.57 | 913,694 | -0.25(-1.19%) |
Nov 14, 2012 | 21.97 | 22.08 | 20.73 | 20.81 | 1,147,208 | -1.09(-4.99%) |
Nov 13, 2012 | 21.35 | 22.19 | 21.30 | 21.91 | 1,213,383 | +0.29(+1.34%) |
Nov 12, 2012 | 21.99 | 22.19 | 21.62 | 21.62 | 1,081,275 | -0.40(-1.82%) |
Nov 09, 2012 | 21.06 | 22.19 | 21.00 | 22.02 | 1,809,242 | +0.84(+3.95%) |
Nov 08, 2012 | 21.69 | 21.83 | 21.05 | 21.18 | 1,147,756 | -0.31(-1.43%) |
Nov 07, 2012 | 21.65 | 21.71 | 21.31 | 21.49 | 1,324,032 | -0.52(-2.37%) |
Nov 06, 2012 | 21.55 | 22.11 | 21.55 | 22.01 | 991,176 | +0.50(+2.34%) |
Nov 05, 2012 | 20.88 | 21.72 | 20.74 | 21.51 | 1,185,687 | +0.59(+2.82%) |
Nov 02, 2012 | 21.05 | 21.21 | 20.81 | 20.92 | 967,928 | +0.04(+0.20%) |
Nov 01, 2012 | 20.15 | 20.95 | 20.11 | 20.87 | 954,177 | +0.72(+3.56%) |
Oct 31, 2012 | 19.76 | 20.27 | 19.76 | 20.16 | 1,173,783 | +0.46(+2.34%) |
Oct 26, 2012 | 20.22 | 19.70 | 19.70 | 19.70 | 1,688,814 | -0.50(-2.45%) |
Oct 25, 2012 | 18.47 | 20.23 | 18.47 | 20.19 | 2,713,207 | +2.04(+11.25%) |
Oct 24, 2012 | 18.58 | 18.84 | 18.01 | 18.15 | 2,021,182 | -0.26(-1.44%) |
Oct 23, 2012 | 18.38 | 18.77 | 18.28 | 18.41 | 1,572,900 | -1.00(-5.15%) |
Oct 19, 2012 | 20.15 | 20.40 | 19.39 | 19.41 | 1,630,805 | -0.91(-4.46%) |
Oct 18, 2012 | 20.63 | 20.69 | 20.15 | 20.32 | 987,192 | -0.27(-1.33%) |
Oct 17, 2012 | 20.77 | 20.82 | 20.38 | 20.59 | 797,455 | -0.10(-0.50%) |
Oct 16, 2012 | 20.35 | 20.82 | 20.26 | 20.69 | 1,563,739 | +0.57(+2.85%) |
Oct 15, 2012 | 19.93 | 20.42 | 19.70 | 20.12 | 744,500 | +0.26(+1.29%) |
Oct 12, 2012 | 19.92 | 20.18 | 19.69 | 19.87 | 913,883 | +0.00(+0.00%) |
Oct 11, 2012 | 19.77 | 19.92 | 19.36 | 19.87 | 887,786 | +0.38(+1.93%) |
Oct 10, 2012 | 19.71 | 19.77 | 19.43 | 19.49 | 684,371 | -0.24(-1.21%) |
Oct 09, 2012 | 20.12 | 20.19 | 19.68 | 19.73 | 731,688 | -0.44(-2.16%) |
Oct 08, 2012 | 20.14 | 20.29 | 20.10 | 20.16 | 484,754 | -0.15(-0.76%) |
Oct 05, 2012 | 20.05 | 20.58 | 20.04 | 20.32 | 915,596 | +0.41(+2.06%) |
Oct 04, 2012 | 19.74 | 20.09 | 19.57 | 19.91 | 499,342 | +0.25(+1.26%) |
Oct 03, 2012 | 19.57 | 19.91 | 19.30 | 19.66 | 496,870 | +0.12(+0.61%) |
Oct 02, 2012 | 19.33 | 19.83 | 19.19 | 19.54 | 937,499 | +0.32(+1.64%) |