Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.61 | 22.06 | 21.53 | 22.02 | 115,030 | +0.36(+1.66%) |
Dec 28, 2012 | 21.59 | 21.83 | 21.59 | 21.66 | 106,470 | -0.01(-0.04%) |
Dec 27, 2012 | 21.79 | 21.86 | 21.57 | 21.67 | 178,795 | -0.13(-0.58%) |
Dec 26, 2012 | 22.02 | 22.09 | 21.74 | 21.79 | 101,407 | -0.26(-1.17%) |
Dec 24, 2012 | 22.25 | 22.25 | 22.02 | 22.05 | 36,415 | -0.18(-0.83%) |
Dec 21, 2012 | 22.25 | 22.34 | 22.04 | 22.24 | 289,732 | -0.13(-0.56%) |
Dec 20, 2012 | 22.30 | 22.45 | 22.30 | 22.36 | 184,318 | +0.08(+0.38%) |
Dec 19, 2012 | 22.41 | 22.45 | 22.20 | 22.28 | 123,791 | -0.15(-0.67%) |
Dec 18, 2012 | 22.20 | 22.45 | 22.04 | 22.43 | 202,826 | +0.25(+1.13%) |
Dec 17, 2012 | 21.95 | 22.18 | 21.79 | 22.18 | 151,157 | +0.24(+1.11%) |
Dec 14, 2012 | 21.79 | 22.00 | 21.70 | 21.94 | 219,678 | +0.09(+0.42%) |
Dec 13, 2012 | 21.74 | 21.90 | 21.69 | 21.84 | 173,565 | +0.06(+0.27%) |
Dec 12, 2012 | 21.82 | 21.96 | 21.67 | 21.79 | 187,160 | +0.05(+0.23%) |
Dec 11, 2012 | 21.70 | 21.79 | 21.64 | 21.74 | 222,118 | +0.02(+0.08%) |
Dec 10, 2012 | 21.66 | 21.74 | 21.59 | 21.72 | 129,150 | -0.02(-0.08%) |
Dec 07, 2012 | 21.84 | 21.84 | 21.56 | 21.74 | 63,966 | +0.03(+0.12%) |
Dec 06, 2012 | 21.65 | 21.72 | 21.50 | 21.71 | 101,151 | +0.01(+0.04%) |
Dec 05, 2012 | 21.66 | 21.77 | 21.51 | 21.70 | 269,939 | +0.08(+0.39%) |
Dec 04, 2012 | 21.78 | 21.78 | 21.58 | 21.62 | 158,680 | -0.08(-0.35%) |
Nov 30, 2012 | 21.73 | 21.76 | 21.62 | 21.69 | 256,797 | +0.01(+0.04%) |
Nov 29, 2012 | 21.63 | 21.79 | 21.52 | 21.69 | 211,308 | +0.24(+1.13%) |
Nov 28, 2012 | 21.42 | 21.68 | 21.15 | 21.44 | 218,498 | -0.04(-0.19%) |
Nov 27, 2012 | 21.68 | 21.80 | 21.48 | 21.49 | 323,597 | -0.19(-0.89%) |
Nov 26, 2012 | 21.38 | 21.70 | 21.35 | 21.68 | 175,040 | +0.18(+0.86%) |
Nov 23, 2012 | 21.21 | 21.49 | 21.08 | 21.49 | 95,363 | +0.31(+1.46%) |
Nov 21, 2012 | 21.12 | 21.23 | 21.05 | 21.18 | 71,989 | +0.18(+0.84%) |
Nov 20, 2012 | 20.98 | 21.08 | 20.82 | 21.01 | 108,737 | -0.08(-0.36%) |
Nov 19, 2012 | 20.90 | 21.11 | 20.80 | 21.08 | 112,675 | +0.38(+1.86%) |
Nov 16, 2012 | 20.46 | 20.77 | 20.30 | 20.70 | 208,788 | +0.17(+0.81%) |
Nov 15, 2012 | 20.76 | 20.87 | 20.44 | 20.53 | 172,618 | -0.18(-0.89%) |
Nov 14, 2012 | 20.87 | 20.90 | 20.66 | 20.72 | 173,471 | -0.16(-0.76%) |
Nov 13, 2012 | 21.18 | 21.18 | 20.59 | 20.87 | 152,211 | +0.13(+0.65%) |
Nov 12, 2012 | 21.41 | 21.41 | 20.68 | 20.74 | 116,627 | -0.68(-3.16%) |
Nov 09, 2012 | 21.23 | 21.54 | 21.06 | 21.42 | 150,198 | +0.13(+0.59%) |
Nov 08, 2012 | 21.19 | 21.44 | 21.19 | 21.29 | 233,766 | +0.07(+0.31%) |
Nov 07, 2012 | 21.44 | 21.52 | 21.05 | 21.23 | 218,330 | -0.46(-2.11%) |
Nov 06, 2012 | 21.60 | 21.73 | 21.53 | 21.68 | 183,023 | +0.07(+0.35%) |
Nov 05, 2012 | 21.38 | 21.63 | 21.26 | 21.61 | 140,522 | +0.18(+0.86%) |
Nov 02, 2012 | 21.44 | 21.51 | 21.23 | 21.43 | 211,621 | +0.08(+0.39%) |
Nov 01, 2012 | 21.05 | 21.47 | 20.72 | 21.34 | 225,729 | +0.38(+1.83%) |
Oct 31, 2012 | 21.47 | 21.47 | 20.62 | 20.96 | 281,069 | -0.34(-1.60%) |
Oct 26, 2012 | 21.58 | 21.30 | 21.30 | 21.30 | 92,227 | -0.34(-1.58%) |
Oct 25, 2012 | 21.35 | 21.64 | 21.35 | 21.64 | 187,886 | +0.37(+1.72%) |
Oct 24, 2012 | 21.65 | 21.65 | 21.18 | 21.28 | 261,393 | -0.35(-1.62%) |
Oct 23, 2012 | 21.39 | 21.65 | 21.27 | 21.63 | 265,048 | +0.08(+0.35%) |
Oct 19, 2012 | 21.48 | 21.58 | 21.35 | 21.55 | 211,345 | -0.07(-0.31%) |
Oct 18, 2012 | 21.50 | 21.66 | 21.33 | 21.62 | 267,809 | +0.06(+0.27%) |
Oct 17, 2012 | 21.06 | 21.57 | 21.06 | 21.56 | 228,457 | +0.45(+2.13%) |
Oct 16, 2012 | 20.77 | 21.11 | 20.54 | 21.11 | 97,805 | +0.45(+2.18%) |
Oct 15, 2012 | 20.67 | 20.83 | 20.47 | 20.66 | 150,684 | -0.06(-0.28%) |
Oct 12, 2012 | 20.83 | 20.98 | 20.68 | 20.72 | 117,460 | -0.13(-0.64%) |
Oct 11, 2012 | 20.90 | 20.90 | 20.60 | 20.85 | 121,398 | +0.09(+0.44%) |
Oct 10, 2012 | 20.79 | 20.91 | 20.62 | 20.76 | 103,796 | -0.02(-0.08%) |
Oct 09, 2012 | 20.98 | 21.03 | 20.69 | 20.78 | 108,311 | -0.13(-0.64%) |
Oct 08, 2012 | 20.88 | 21.01 | 20.81 | 20.91 | 88,382 | -0.08(-0.40%) |
Oct 05, 2012 | 21.00 | 21.27 | 20.96 | 20.99 | 111,878 | +0.01(+0.04%) |
Oct 04, 2012 | 20.74 | 20.98 | 20.62 | 20.98 | 183,078 | +0.28(+1.37%) |
Oct 03, 2012 | 21.22 | 21.25 | 20.64 | 20.70 | 203,065 | -0.53(-2.51%) |
Oct 02, 2012 | 21.43 | 21.56 | 21.17 | 21.23 | 86,405 | -0.17(-0.78%) |