Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.08 | 21.20 | 20.90 | 21.19 | 22,053 | +0.21(+1.00%) |
Dec 28, 2012 | 21.02 | 21.02 | 20.83 | 20.98 | 4,320 | -0.12(-0.57%) |
Dec 27, 2012 | 20.96 | 21.10 | 20.96 | 21.10 | 15,542 | -0.34(-1.59%) |
Dec 26, 2012 | 21.50 | 21.50 | 21.39 | 21.44 | 4,830 | -0.35(-1.61%) |
Dec 24, 2012 | 21.64 | 21.84 | 21.64 | 21.79 | 4,801 | +0.00(+0.00%) |
Dec 21, 2012 | 21.46 | 21.86 | 21.46 | 21.79 | 52,999 | -0.02(-0.09%) |
Dec 20, 2012 | 21.57 | 21.82 | 21.57 | 21.81 | 26,280 | +0.43(+2.01%) |
Dec 19, 2012 | 21.10 | 21.44 | 21.07 | 21.38 | 68,958 | +0.78(+3.79%) |
Dec 18, 2012 | 20.32 | 20.60 | 20.32 | 20.60 | 22,405 | +0.43(+2.13%) |
Dec 17, 2012 | 20.07 | 20.17 | 20.06 | 20.17 | 30,240 | -0.02(-0.10%) |
Dec 14, 2012 | 19.96 | 20.21 | 19.96 | 20.19 | 18,590 | +0.12(+0.60%) |
Dec 13, 2012 | 20.07 | 20.07 | 19.93 | 20.07 | 80,508 | -0.24(-1.18%) |
Dec 12, 2012 | 20.34 | 20.36 | 20.28 | 20.31 | 20,414 | +0.21(+1.04%) |
Dec 11, 2012 | 20.15 | 20.23 | 20.09 | 20.10 | 23,597 | -0.02(-0.10%) |
Dec 10, 2012 | 20.13 | 20.24 | 20.11 | 20.12 | 22,676 | +0.14(+0.70%) |
Dec 07, 2012 | 19.98 | 19.99 | 19.93 | 19.98 | 3,592 | -0.02(-0.10%) |
Dec 06, 2012 | 19.92 | 20.00 | 19.89 | 20.00 | 12,677 | -0.20(-0.99%) |
Dec 05, 2012 | 20.05 | 20.21 | 20.01 | 20.20 | 46,210 | +0.18(+0.90%) |
Dec 04, 2012 | 20.11 | 20.14 | 20.01 | 20.02 | 7,510 | -0.04(-0.20%) |
Nov 30, 2012 | 19.91 | 20.08 | 19.91 | 20.06 | 5,486 | -0.12(-0.59%) |
Nov 29, 2012 | 19.99 | 20.20 | 19.99 | 20.18 | 7,678 | +0.30(+1.51%) |
Nov 28, 2012 | 19.73 | 19.90 | 19.72 | 19.88 | 4,642 | +0.03(+0.15%) |
Nov 27, 2012 | 19.92 | 19.93 | 19.79 | 19.85 | 6,327 | +0.25(+1.28%) |
Nov 26, 2012 | 19.56 | 19.75 | 19.55 | 19.60 | 45,192 | -0.43(-2.15%) |
Nov 24, 2012 | 19.72 | 20.03 | 19.72 | 20.03 | 544 | +0.00(+0.00%) |
Nov 23, 2012 | 19.72 | 20.03 | 19.72 | 20.03 | 544 | +0.26(+1.32%) |
Nov 21, 2012 | 19.66 | 19.77 | 19.62 | 19.77 | 1,425 | +0.01(+0.05%) |
Nov 20, 2012 | 19.67 | 19.76 | 19.60 | 19.76 | 6,350 | -0.05(-0.25%) |
Nov 19, 2012 | 19.65 | 19.90 | 19.65 | 19.81 | 8,204 | +0.35(+1.80%) |
Nov 16, 2012 | 19.52 | 19.70 | 19.38 | 19.46 | 3,193 | -0.04(-0.21%) |
Nov 15, 2012 | 19.26 | 19.50 | 19.26 | 19.50 | 16,967 | +0.15(+0.78%) |
Nov 14, 2012 | 19.42 | 19.60 | 19.30 | 19.35 | 5,897 | -0.21(-1.07%) |
Nov 13, 2012 | 19.51 | 19.59 | 19.47 | 19.56 | 10,187 | -0.24(-1.21%) |
Nov 12, 2012 | 19.80 | 20.04 | 19.63 | 19.80 | 2,375 | +0.02(+0.10%) |
Nov 09, 2012 | 19.70 | 20.04 | 19.67 | 19.78 | 11,607 | +0.13(+0.66%) |
Nov 08, 2012 | 19.60 | 19.74 | 19.55 | 19.65 | 4,548 | -0.04(-0.20%) |
Nov 07, 2012 | 19.78 | 19.78 | 19.60 | 19.69 | 7,227 | +0.00(+0.00%) |
Nov 06, 2012 | 19.63 | 19.77 | 19.63 | 19.69 | 4,945 | -0.01(-0.05%) |
Nov 05, 2012 | 19.80 | 19.83 | 19.70 | 19.70 | 2,517 | -0.14(-0.71%) |
Nov 02, 2012 | 20.06 | 20.06 | 19.84 | 19.84 | 82,853 | -0.14(-0.70%) |
Nov 01, 2012 | 20.10 | 20.10 | 19.90 | 19.98 | 6,615 | +0.13(+0.65%) |
Oct 31, 2012 | 19.84 | 19.89 | 19.15 | 19.85 | 36,595 | +0.29(+1.48%) |
Oct 26, 2012 | 19.56 | 19.56 | 19.56 | 0 | -0.33(-1.66%) | |
Oct 25, 2012 | 19.95 | 20.02 | 19.89 | 19.89 | 8,999 | +0.03(+0.15%) |
Oct 24, 2012 | 20.13 | 20.20 | 19.85 | 19.86 | 22,159 | +0.06(+0.30%) |
Oct 23, 2012 | 19.90 | 20.15 | 19.70 | 19.80 | 27,023 | -0.35(-1.74%) |
Oct 19, 2012 | 20.53 | 20.53 | 20.15 | 20.15 | 223,999 | -0.27(-1.32%) |
Oct 18, 2012 | 20.34 | 20.42 | 20.34 | 20.42 | 753,637 | +0.32(+1.59%) |
Oct 17, 2012 | 20.01 | 20.16 | 20.01 | 20.10 | 6,366 | +0.06(+0.30%) |
Oct 16, 2012 | 20.19 | 20.19 | 19.99 | 20.04 | 13,748 | +0.37(+1.88%) |
Oct 15, 2012 | 19.67 | 19.80 | 19.67 | 19.67 | 1,673 | +0.37(+1.92%) |
Oct 12, 2012 | 19.45 | 19.45 | 19.30 | 19.30 | 2,194 | -0.29(-1.48%) |
Oct 11, 2012 | 19.58 | 19.59 | 19.37 | 19.59 | 5,743 | +0.29(+1.50%) |
Oct 10, 2012 | 19.41 | 19.45 | 19.30 | 19.30 | 8,515 | -0.12(-0.62%) |
Oct 09, 2012 | 19.43 | 19.47 | 19.31 | 19.42 | 4,794 | -0.17(-0.87%) |
Oct 08, 2012 | 19.55 | 19.60 | 19.48 | 19.59 | 2,926 | -0.06(-0.31%) |
Oct 06, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.00(+0.00%) |
Oct 05, 2012 | 19.62 | 19.70 | 19.56 | 19.65 | 4,130 | +0.08(+0.41%) |
Oct 04, 2012 | 19.44 | 19.71 | 19.44 | 19.57 | 2,734 | +0.03(+0.15%) |
Oct 03, 2012 | 19.47 | 19.60 | 19.46 | 19.54 | 3,059 | -0.21(-1.06%) |
Oct 02, 2012 | 20.07 | 20.07 | 19.72 | 19.75 | 9,908 | -0.36(-1.79%) |