Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.08 | 22.45 | 22.02 | 22.45 | 150,725 | +0.31(+1.41%) |
Dec 28, 2012 | 22.21 | 22.33 | 22.12 | 22.14 | 70,071 | -0.26(-1.16%) |
Dec 27, 2012 | 22.44 | 22.59 | 22.15 | 22.40 | 101,486 | -0.04(-0.18%) |
Dec 26, 2012 | 22.67 | 22.67 | 22.44 | 22.44 | 75,199 | -0.21(-0.92%) |
Dec 24, 2012 | 22.61 | 22.65 | 22.54 | 22.65 | 33,155 | -0.00(-0.02%) |
Dec 21, 2012 | 22.49 | 22.69 | 22.49 | 22.65 | 119,634 | -0.08(-0.35%) |
Dec 20, 2012 | 22.71 | 22.80 | 22.67 | 22.73 | 133,342 | +0.08(+0.34%) |
Dec 19, 2012 | 22.86 | 22.86 | 22.65 | 22.65 | 99,596 | -0.16(-0.68%) |
Dec 18, 2012 | 22.56 | 22.85 | 22.56 | 22.81 | 90,835 | +0.26(+1.17%) |
Dec 17, 2012 | 22.39 | 22.59 | 22.39 | 22.55 | 38,863 | +0.24(+1.08%) |
Dec 14, 2012 | 22.22 | 22.38 | 22.22 | 22.31 | 74,029 | -0.07(-0.30%) |
Dec 13, 2012 | 22.57 | 22.63 | 22.33 | 22.37 | 89,629 | -0.24(-1.06%) |
Dec 12, 2012 | 22.86 | 22.86 | 22.59 | 22.61 | 1,720,399 | -0.14(-0.63%) |
Dec 11, 2012 | 22.62 | 22.77 | 22.62 | 22.76 | 302,399 | +0.22(+0.98%) |
Dec 10, 2012 | 22.41 | 22.61 | 22.41 | 22.54 | 48,760 | +0.14(+0.62%) |
Dec 07, 2012 | 22.45 | 22.45 | 22.28 | 22.40 | 69,332 | +0.00(+0.02%) |
Dec 06, 2012 | 22.41 | 22.45 | 22.35 | 22.39 | 43,240 | -0.04(-0.16%) |
Dec 05, 2012 | 22.49 | 22.50 | 22.36 | 22.43 | 45,788 | -0.06(-0.28%) |
Dec 04, 2012 | 22.41 | 22.51 | 22.35 | 22.49 | 110,264 | +0.02(+0.09%) |
Nov 30, 2012 | 22.49 | 22.53 | 22.43 | 22.47 | 36,229 | +0.01(+0.04%) |
Nov 29, 2012 | 22.27 | 22.48 | 22.27 | 22.47 | 38,520 | +0.26(+1.17%) |
Nov 28, 2012 | 22.05 | 22.21 | 21.89 | 22.21 | 108,796 | +0.09(+0.42%) |
Nov 27, 2012 | 22.13 | 22.22 | 22.11 | 22.11 | 121,649 | -0.03(-0.14%) |
Nov 26, 2012 | 22.14 | 22.15 | 21.97 | 22.15 | 61,403 | +0.00(+0.00%) |
Nov 23, 2012 | 22.08 | 22.15 | 22.01 | 22.15 | 23,118 | +0.17(+0.76%) |
Nov 21, 2012 | 21.85 | 22.00 | 21.85 | 21.98 | 211,836 | +0.18(+0.81%) |
Nov 20, 2012 | 21.80 | 21.87 | 21.74 | 21.80 | 290,023 | +0.04(+0.17%) |
Nov 19, 2012 | 21.67 | 22.01 | 21.67 | 21.77 | 796,238 | +0.26(+1.21%) |
Nov 16, 2012 | 21.41 | 21.56 | 21.32 | 21.51 | 106,807 | +0.14(+0.64%) |
Nov 15, 2012 | 21.53 | 21.54 | 21.27 | 21.37 | 228,444 | -0.10(-0.48%) |
Nov 14, 2012 | 21.98 | 21.98 | 21.45 | 21.47 | 213,297 | -0.41(-1.88%) |
Nov 13, 2012 | 21.87 | 22.02 | 21.82 | 21.89 | 69,214 | -0.06(-0.27%) |
Nov 12, 2012 | 22.04 | 22.09 | 21.93 | 21.95 | 156,573 | +0.01(+0.05%) |
Nov 09, 2012 | 21.79 | 22.04 | 21.66 | 21.93 | 85,162 | +0.07(+0.33%) |
Nov 08, 2012 | 22.13 | 22.16 | 21.86 | 21.86 | 63,549 | -0.25(-1.14%) |
Nov 07, 2012 | 22.23 | 22.26 | 21.88 | 22.11 | 130,313 | -0.29(-1.30%) |
Nov 06, 2012 | 22.54 | 22.54 | 22.35 | 22.41 | 165,289 | -0.18(-0.78%) |
Nov 05, 2012 | 22.55 | 22.63 | 22.33 | 22.58 | 64,647 | +0.02(+0.07%) |
Nov 02, 2012 | 22.96 | 22.96 | 22.57 | 22.57 | 45,598 | -0.25(-1.09%) |
Nov 01, 2012 | 22.59 | 22.92 | 22.59 | 22.81 | 50,803 | +0.21(+0.94%) |
Oct 31, 2012 | 23.11 | 23.11 | 22.52 | 22.60 | 1,272,559 | -0.52(-2.23%) |
Oct 26, 2012 | 23.35 | 23.12 | 23.12 | 23.12 | 203,095 | -0.25(-1.06%) |
Oct 25, 2012 | 23.43 | 23.48 | 23.33 | 23.36 | 42,945 | +0.08(+0.33%) |
Oct 24, 2012 | 23.39 | 23.39 | 23.26 | 23.29 | 79,082 | -0.04(-0.17%) |
Oct 23, 2012 | 23.30 | 23.35 | 23.09 | 23.33 | 130,731 | -0.31(-1.30%) |
Oct 19, 2012 | 24.16 | 24.16 | 23.61 | 23.64 | 71,521 | -0.55(-2.28%) |
Oct 18, 2012 | 24.32 | 24.32 | 24.12 | 24.19 | 52,864 | -0.14(-0.56%) |
Oct 17, 2012 | 24.30 | 24.39 | 24.26 | 24.32 | 37,415 | +0.06(+0.25%) |
Oct 16, 2012 | 24.17 | 24.31 | 24.17 | 24.26 | 59,662 | +0.21(+0.86%) |
Oct 15, 2012 | 23.99 | 24.11 | 23.96 | 24.06 | 100,532 | +0.18(+0.77%) |
Oct 12, 2012 | 23.91 | 23.98 | 23.78 | 23.87 | 62,754 | -0.05(-0.22%) |
Oct 11, 2012 | 23.97 | 24.07 | 23.87 | 23.92 | 30,319 | +0.05(+0.22%) |
Oct 10, 2012 | 23.94 | 23.97 | 23.77 | 23.87 | 84,389 | -0.06(-0.25%) |
Oct 09, 2012 | 24.20 | 24.24 | 23.89 | 23.93 | 255,947 | -0.28(-1.16%) |
Oct 08, 2012 | 24.20 | 24.23 | 24.03 | 24.21 | 48,997 | +0.04(+0.17%) |
Oct 05, 2012 | 24.34 | 24.38 | 24.11 | 24.17 | 96,390 | -0.11(-0.44%) |
Oct 04, 2012 | 24.26 | 24.38 | 24.17 | 24.28 | 41,046 | +0.12(+0.48%) |
Oct 03, 2012 | 24.13 | 24.22 | 24.02 | 24.16 | 48,772 | +0.11(+0.45%) |
Oct 02, 2012 | 24.08 | 24.14 | 23.96 | 24.06 | 52,029 | +0.04(+0.15%) |