Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.26 | 22.69 | 21.91 | 22.33 | 625,314 | +0.04(+0.17%) |
Dec 28, 2012 | 21.93 | 22.38 | 21.78 | 22.29 | 499,753 | +0.26(+1.19%) |
Dec 27, 2012 | 21.81 | 22.13 | 21.72 | 22.03 | 858,250 | +0.19(+0.89%) |
Dec 26, 2012 | 21.92 | 21.94 | 21.50 | 21.83 | 350,577 | -0.12(-0.53%) |
Dec 24, 2012 | 21.62 | 21.97 | 21.28 | 21.95 | 220,403 | +0.21(+0.98%) |
Dec 21, 2012 | 21.85 | 22.00 | 21.58 | 21.74 | 763,703 | -0.35(-1.58%) |
Dec 20, 2012 | 22.04 | 22.13 | 21.78 | 22.08 | 434,267 | +0.11(+0.49%) |
Dec 19, 2012 | 21.67 | 22.09 | 21.66 | 21.98 | 521,016 | +0.31(+1.43%) |
Dec 18, 2012 | 20.64 | 21.71 | 20.60 | 21.67 | 887,840 | +1.05(+5.08%) |
Dec 17, 2012 | 20.74 | 20.86 | 20.45 | 20.62 | 528,084 | -0.12(-0.56%) |
Dec 14, 2012 | 20.94 | 21.06 | 20.70 | 20.74 | 263,017 | -0.20(-0.97%) |
Dec 13, 2012 | 21.01 | 21.13 | 20.74 | 20.94 | 276,548 | -0.14(-0.64%) |
Dec 12, 2012 | 21.14 | 21.26 | 20.90 | 21.08 | 337,563 | +0.07(+0.32%) |
Dec 11, 2012 | 20.98 | 21.13 | 20.83 | 21.01 | 196,300 | +0.06(+0.28%) |
Dec 10, 2012 | 20.99 | 20.99 | 20.86 | 20.95 | 214,894 | -0.04(-0.18%) |
Dec 07, 2012 | 20.91 | 21.07 | 20.78 | 20.99 | 190,865 | +0.08(+0.37%) |
Dec 06, 2012 | 21.13 | 21.22 | 20.80 | 20.91 | 361,133 | -0.21(-1.01%) |
Dec 05, 2012 | 21.17 | 21.17 | 20.60 | 21.13 | 520,700 | +0.01(+0.05%) |
Dec 04, 2012 | 21.42 | 21.73 | 21.07 | 21.12 | 329,273 | +0.40(+1.92%) |
Nov 30, 2012 | 21.03 | 21.16 | 20.30 | 20.72 | 847,981 | -0.41(-1.93%) |
Nov 29, 2012 | 21.26 | 21.59 | 20.97 | 21.13 | 445,770 | -0.14(-0.64%) |
Nov 28, 2012 | 21.20 | 21.26 | 20.78 | 21.26 | 297,934 | -0.15(-0.68%) |
Nov 27, 2012 | 21.31 | 21.48 | 21.16 | 21.41 | 316,614 | +0.09(+0.41%) |
Nov 26, 2012 | 21.01 | 21.36 | 20.93 | 21.32 | 347,672 | +0.25(+1.20%) |
Nov 23, 2012 | 21.01 | 21.08 | 20.78 | 21.07 | 74,417 | +0.16(+0.74%) |
Nov 21, 2012 | 20.95 | 21.06 | 20.75 | 20.91 | 277,699 | +0.02(+0.09%) |
Nov 20, 2012 | 20.69 | 21.04 | 20.56 | 20.89 | 463,023 | +0.21(+1.03%) |
Nov 19, 2012 | 20.94 | 21.15 | 20.55 | 20.68 | 463,321 | -0.14(-0.65%) |
Nov 16, 2012 | 20.50 | 20.83 | 19.89 | 20.82 | 475,360 | +0.33(+1.61%) |
Nov 15, 2012 | 20.66 | 20.83 | 20.17 | 20.49 | 400,662 | -0.10(-0.47%) |
Nov 14, 2012 | 20.95 | 20.95 | 20.52 | 20.58 | 492,223 | -0.27(-1.30%) |
Nov 13, 2012 | 21.30 | 21.50 | 20.82 | 20.85 | 506,367 | -0.45(-2.09%) |
Nov 12, 2012 | 21.59 | 21.69 | 21.21 | 21.30 | 174,683 | -0.19(-0.90%) |
Nov 09, 2012 | 21.38 | 21.69 | 21.33 | 21.49 | 308,307 | -0.03(-0.14%) |
Nov 08, 2012 | 21.76 | 21.92 | 21.45 | 21.52 | 547,563 | -0.24(-1.11%) |
Nov 07, 2012 | 21.93 | 22.45 | 21.58 | 21.77 | 523,270 | -0.22(-1.01%) |
Nov 06, 2012 | 21.61 | 22.00 | 21.53 | 21.99 | 434,619 | +0.36(+1.66%) |
Nov 05, 2012 | 21.18 | 21.94 | 21.16 | 21.63 | 644,775 | +0.12(+0.54%) |
Nov 02, 2012 | 19.94 | 22.66 | 19.74 | 21.51 | 2,419,103 | +2.23(+11.56%) |
Nov 01, 2012 | 19.23 | 19.75 | 19.08 | 19.28 | 372,839 | +0.10(+0.51%) |
Oct 31, 2012 | 18.94 | 19.26 | 18.86 | 19.19 | 328,700 | +0.23(+1.23%) |
Oct 26, 2012 | 18.83 | 18.95 | 18.95 | 18.95 | 196,169 | +0.15(+0.82%) |
Oct 25, 2012 | 18.90 | 18.96 | 18.57 | 18.80 | 219,451 | +0.01(+0.05%) |
Oct 24, 2012 | 18.79 | 18.90 | 18.55 | 18.79 | 176,375 | +0.03(+0.16%) |
Oct 23, 2012 | 18.82 | 18.95 | 18.44 | 18.76 | 291,652 | -0.38(-1.97%) |
Oct 19, 2012 | 19.52 | 19.74 | 19.09 | 19.14 | 349,277 | -0.44(-2.23%) |
Oct 18, 2012 | 19.46 | 19.79 | 19.22 | 19.57 | 412,867 | +0.06(+0.30%) |
Oct 17, 2012 | 18.95 | 19.81 | 18.75 | 19.52 | 819,367 | +0.72(+3.81%) |
Oct 16, 2012 | 18.69 | 18.86 | 18.52 | 18.80 | 264,461 | +0.14(+0.73%) |
Oct 15, 2012 | 18.62 | 18.79 | 18.44 | 18.66 | 230,184 | +0.06(+0.31%) |
Oct 12, 2012 | 18.55 | 18.65 | 18.41 | 18.61 | 176,830 | +0.11(+0.58%) |
Oct 11, 2012 | 18.69 | 18.72 | 18.21 | 18.50 | 461,189 | -0.08(-0.42%) |
Oct 10, 2012 | 18.93 | 18.98 | 18.52 | 18.58 | 403,654 | -0.33(-1.74%) |
Oct 09, 2012 | 19.08 | 19.27 | 18.85 | 18.91 | 331,381 | -0.23(-1.21%) |
Oct 08, 2012 | 19.04 | 19.26 | 18.92 | 19.14 | 227,756 | -0.01(-0.05%) |
Oct 05, 2012 | 19.23 | 19.56 | 19.11 | 19.15 | 427,036 | -0.09(-0.45%) |
Oct 04, 2012 | 19.28 | 19.36 | 19.12 | 19.24 | 411,130 | +0.00(+0.00%) |
Oct 03, 2012 | 18.81 | 19.36 | 18.77 | 19.24 | 497,839 | +0.48(+2.58%) |
Oct 02, 2012 | 19.09 | 19.17 | 18.51 | 18.75 | 632,487 | -0.30(-1.58%) |