Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.61 | 21.79 | 21.25 | 21.77 | 148,995 | +0.13(+0.60%) |
Dec 28, 2012 | 21.58 | 22.14 | 21.55 | 21.64 | 151,481 | -0.07(-0.32%) |
Dec 27, 2012 | 21.72 | 21.79 | 21.48 | 21.71 | 134,843 | +0.07(+0.32%) |
Dec 26, 2012 | 21.72 | 21.88 | 21.35 | 21.64 | 93,722 | +0.03(+0.14%) |
Dec 24, 2012 | 21.63 | 21.98 | 21.43 | 21.61 | 142,308 | -0.02(-0.09%) |
Dec 21, 2012 | 21.78 | 21.99 | 21.25 | 21.63 | 739,561 | -0.44(-1.99%) |
Dec 20, 2012 | 22.13 | 22.30 | 21.99 | 22.07 | 265,280 | +0.02(+0.09%) |
Dec 19, 2012 | 22.08 | 22.24 | 22.00 | 22.05 | 443,518 | -0.05(-0.23%) |
Dec 18, 2012 | 22.19 | 22.35 | 22.04 | 22.10 | 265,402 | +0.04(+0.16%) |
Dec 17, 2012 | 22.24 | 22.47 | 21.87 | 22.07 | 217,454 | -0.15(-0.70%) |
Dec 14, 2012 | 22.70 | 22.72 | 22.04 | 22.22 | 221,332 | -0.35(-1.55%) |
Dec 13, 2012 | 22.75 | 22.92 | 22.27 | 22.57 | 252,151 | -0.24(-1.05%) |
Dec 12, 2012 | 23.21 | 23.33 | 22.77 | 22.81 | 166,418 | -0.23(-1.00%) |
Dec 11, 2012 | 23.14 | 23.28 | 22.96 | 23.04 | 190,922 | +0.36(+1.59%) |
Dec 10, 2012 | 22.36 | 22.71 | 22.32 | 22.68 | 213,429 | +0.31(+1.39%) |
Dec 07, 2012 | 23.00 | 23.12 | 22.19 | 22.37 | 289,855 | -0.48(-2.10%) |
Dec 06, 2012 | 23.00 | 23.19 | 22.70 | 22.85 | 343,477 | -0.09(-0.39%) |
Dec 05, 2012 | 22.56 | 23.70 | 21.51 | 22.94 | 1,489,105 | +2.68(+13.23%) |
Dec 04, 2012 | 20.14 | 20.37 | 20.09 | 20.26 | 243,218 | -0.15(-0.73%) |
Nov 30, 2012 | 21.04 | 21.17 | 20.26 | 20.41 | 231,878 | -0.57(-2.72%) |
Nov 29, 2012 | 20.57 | 21.06 | 20.51 | 20.98 | 277,885 | +0.43(+2.09%) |
Nov 28, 2012 | 20.44 | 20.85 | 20.35 | 20.55 | 217,376 | +0.09(+0.44%) |
Nov 27, 2012 | 20.34 | 20.81 | 20.34 | 20.46 | 160,570 | +0.04(+0.20%) |
Nov 26, 2012 | 20.43 | 20.71 | 20.30 | 20.42 | 112,551 | -0.05(-0.24%) |
Nov 23, 2012 | 20.17 | 20.57 | 20.07 | 20.47 | 62,492 | +0.41(+2.04%) |
Nov 21, 2012 | 20.03 | 20.16 | 19.97 | 20.06 | 197,816 | +0.01(+0.05%) |
Nov 20, 2012 | 19.95 | 20.29 | 19.91 | 20.05 | 272,434 | +0.02(+0.10%) |
Nov 19, 2012 | 20.04 | 20.19 | 19.84 | 20.03 | 261,920 | +0.21(+1.06%) |
Nov 16, 2012 | 19.94 | 19.97 | 19.25 | 19.82 | 1,035,111 | -0.15(-0.75%) |
Nov 15, 2012 | 20.04 | 20.41 | 19.63 | 19.97 | 226,046 | -0.12(-0.60%) |
Nov 14, 2012 | 21.23 | 21.23 | 20.00 | 20.09 | 160,699 | -1.14(-5.37%) |
Nov 13, 2012 | 21.78 | 21.90 | 21.03 | 21.23 | 115,109 | -0.61(-2.79%) |
Nov 12, 2012 | 21.29 | 21.90 | 21.01 | 21.84 | 123,486 | +0.58(+2.73%) |
Nov 09, 2012 | 20.50 | 21.33 | 20.07 | 21.26 | 194,272 | +0.10(+0.47%) |
Nov 08, 2012 | 21.79 | 21.79 | 20.98 | 21.16 | 172,970 | -0.64(-2.94%) |
Nov 07, 2012 | 22.27 | 22.59 | 21.75 | 21.80 | 129,103 | -0.80(-3.54%) |
Nov 06, 2012 | 22.81 | 23.14 | 22.48 | 22.60 | 162,591 | -0.03(-0.13%) |
Nov 05, 2012 | 22.04 | 22.65 | 21.95 | 22.63 | 78,613 | +0.66(+3.00%) |
Nov 02, 2012 | 22.31 | 22.68 | 21.95 | 21.97 | 212,679 | -0.33(-1.48%) |
Nov 01, 2012 | 22.07 | 22.88 | 22.00 | 22.30 | 279,980 | +0.31(+1.41%) |
Oct 31, 2012 | 22.04 | 22.22 | 21.94 | 21.99 | 134,327 | +0.04(+0.18%) |
Oct 26, 2012 | 22.22 | 21.95 | 21.95 | 21.95 | 83,900 | -0.20(-0.90%) |
Oct 25, 2012 | 22.49 | 22.63 | 21.96 | 22.15 | 161,436 | -0.25(-1.12%) |
Oct 24, 2012 | 22.77 | 22.98 | 22.36 | 22.40 | 103,032 | -0.30(-1.32%) |
Oct 23, 2012 | 22.73 | 22.91 | 22.62 | 22.70 | 68,999 | -0.08(-0.35%) |
Oct 19, 2012 | 23.40 | 23.61 | 22.72 | 22.78 | 171,083 | -0.75(-3.19%) |
Oct 18, 2012 | 23.87 | 23.87 | 23.49 | 23.53 | 64,128 | -0.35(-1.47%) |
Oct 17, 2012 | 23.60 | 24.04 | 23.49 | 23.88 | 109,985 | +0.24(+1.02%) |
Oct 16, 2012 | 23.77 | 23.78 | 23.43 | 23.64 | 100,745 | +0.03(+0.13%) |
Oct 15, 2012 | 23.47 | 23.71 | 23.26 | 23.61 | 62,118 | +0.21(+0.90%) |
Oct 12, 2012 | 23.82 | 23.88 | 23.17 | 23.40 | 160,948 | -0.36(-1.52%) |
Oct 11, 2012 | 23.83 | 24.21 | 23.74 | 23.76 | 146,336 | -0.26(-1.08%) |
Oct 10, 2012 | 24.06 | 24.09 | 23.86 | 24.02 | 127,929 | +0.05(+0.21%) |
Oct 09, 2012 | 23.91 | 24.15 | 23.70 | 23.97 | 202,174 | -0.05(-0.21%) |
Oct 08, 2012 | 24.19 | 24.20 | 23.82 | 24.02 | 101,510 | -0.28(-1.15%) |
Oct 05, 2012 | 24.40 | 24.64 | 24.20 | 24.30 | 216,217 | +0.00(+0.00%) |
Oct 04, 2012 | 24.10 | 24.30 | 23.82 | 24.30 | 173,061 | +0.24(+1.00%) |
Oct 03, 2012 | 23.92 | 24.08 | 23.55 | 24.06 | 170,543 | +0.22(+0.92%) |
Oct 02, 2012 | 23.97 | 23.97 | 23.48 | 23.84 | 168,337 | -0.10(-0.42%) |