Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.04 | 22.24 | 22.02 | 22.20 | 794,228 | +0.16(+0.73%) |
Dec 28, 2012 | 22.00 | 22.50 | 21.92 | 22.04 | 479,535 | -0.13(-0.58%) |
Dec 27, 2012 | 22.05 | 22.31 | 21.84 | 22.17 | 519,660 | +0.07(+0.32%) |
Dec 26, 2012 | 22.27 | 22.29 | 21.94 | 22.09 | 499,128 | -0.14(-0.64%) |
Dec 24, 2012 | 22.24 | 22.26 | 22.05 | 22.24 | 150,639 | +0.05(+0.23%) |
Dec 21, 2012 | 21.94 | 22.35 | 21.62 | 22.19 | 1,868,279 | +0.05(+0.20%) |
Dec 20, 2012 | 21.87 | 22.19 | 21.75 | 22.14 | 436,300 | +0.22(+1.00%) |
Dec 19, 2012 | 21.75 | 22.13 | 21.68 | 21.92 | 679,555 | +0.13(+0.59%) |
Dec 18, 2012 | 21.50 | 21.94 | 21.47 | 21.79 | 765,688 | +0.31(+1.45%) |
Dec 17, 2012 | 21.38 | 21.62 | 21.29 | 21.48 | 814,088 | +0.14(+0.67%) |
Dec 14, 2012 | 21.19 | 21.51 | 21.15 | 21.34 | 591,481 | +0.22(+1.04%) |
Dec 13, 2012 | 21.21 | 21.56 | 21.04 | 21.12 | 457,920 | -0.14(-0.64%) |
Dec 12, 2012 | 21.65 | 21.73 | 21.23 | 21.25 | 692,514 | -0.31(-1.44%) |
Dec 11, 2012 | 21.77 | 21.84 | 21.42 | 21.56 | 543,019 | -0.05(-0.21%) |
Dec 10, 2012 | 21.57 | 21.92 | 21.43 | 21.61 | 629,348 | +0.04(+0.18%) |
Dec 07, 2012 | 21.67 | 21.67 | 21.36 | 21.57 | 538,494 | +0.10(+0.45%) |
Dec 06, 2012 | 21.40 | 21.58 | 21.31 | 21.47 | 403,491 | +0.17(+0.79%) |
Dec 05, 2012 | 21.20 | 21.51 | 21.07 | 21.31 | 896,109 | +0.14(+0.64%) |
Dec 04, 2012 | 21.20 | 21.32 | 20.90 | 21.17 | 919,713 | -0.47(-2.18%) |
Nov 30, 2012 | 21.78 | 21.84 | 21.58 | 21.64 | 739,133 | -0.05(-0.21%) |
Nov 29, 2012 | 21.95 | 21.97 | 21.49 | 21.69 | 580,313 | -0.07(-0.33%) |
Nov 28, 2012 | 21.67 | 21.82 | 21.36 | 21.76 | 605,754 | +0.05(+0.24%) |
Nov 27, 2012 | 21.65 | 21.98 | 21.62 | 21.71 | 510,098 | +0.03(+0.15%) |
Nov 26, 2012 | 21.68 | 21.98 | 21.54 | 21.67 | 541,780 | +0.00(+0.00%) |
Nov 23, 2012 | 21.65 | 21.73 | 21.41 | 21.67 | 193,310 | +0.07(+0.33%) |
Nov 21, 2012 | 21.30 | 21.64 | 21.13 | 21.60 | 367,864 | +0.21(+1.00%) |
Nov 20, 2012 | 21.62 | 21.68 | 21.35 | 21.39 | 806,372 | -0.22(-1.02%) |
Nov 19, 2012 | 21.68 | 21.74 | 21.41 | 21.61 | 702,392 | +0.11(+0.51%) |
Nov 16, 2012 | 21.18 | 21.64 | 20.89 | 21.50 | 814,598 | +0.31(+1.47%) |
Nov 15, 2012 | 21.40 | 21.43 | 20.97 | 21.19 | 891,395 | -0.14(-0.64%) |
Nov 14, 2012 | 22.04 | 22.18 | 21.31 | 21.32 | 615,593 | -0.60(-2.75%) |
Nov 13, 2012 | 21.96 | 22.35 | 21.91 | 21.93 | 625,268 | -0.19(-0.85%) |
Nov 12, 2012 | 21.89 | 22.35 | 21.73 | 22.11 | 382,379 | +0.34(+1.55%) |
Nov 09, 2012 | 21.64 | 21.95 | 21.57 | 21.78 | 593,346 | -0.16(-0.71%) |
Nov 08, 2012 | 22.17 | 22.26 | 21.91 | 21.93 | 799,383 | -0.21(-0.94%) |
Nov 07, 2012 | 22.37 | 22.43 | 22.05 | 22.14 | 750,995 | -0.41(-1.84%) |
Nov 06, 2012 | 22.06 | 22.74 | 22.02 | 22.55 | 555,452 | +0.51(+2.32%) |
Nov 05, 2012 | 21.93 | 22.17 | 21.82 | 22.04 | 686,774 | +0.18(+0.83%) |
Nov 02, 2012 | 22.22 | 22.24 | 21.85 | 21.86 | 700,322 | -0.16(-0.73%) |
Nov 01, 2012 | 21.65 | 22.02 | 21.58 | 22.02 | 1,649,345 | +0.29(+1.34%) |
Oct 31, 2012 | 20.89 | 21.84 | 20.72 | 21.73 | 2,033,170 | +0.93(+4.45%) |
Oct 26, 2012 | 20.63 | 20.81 | 20.81 | 20.81 | 1,207,534 | +0.25(+1.20%) |
Oct 25, 2012 | 20.23 | 20.71 | 19.73 | 20.56 | 1,062,996 | +0.60(+2.98%) |
Oct 24, 2012 | 20.08 | 20.32 | 19.85 | 19.97 | 1,023,111 | -0.06(-0.32%) |
Oct 23, 2012 | 19.47 | 20.04 | 19.27 | 20.03 | 756,669 | +0.38(+1.91%) |
Oct 19, 2012 | 19.74 | 19.96 | 19.55 | 19.66 | 474,337 | -0.28(-1.43%) |
Oct 18, 2012 | 19.89 | 20.00 | 19.69 | 19.94 | 599,813 | -0.03(-0.16%) |
Oct 17, 2012 | 19.82 | 19.99 | 19.62 | 19.97 | 455,381 | +0.21(+1.05%) |
Oct 16, 2012 | 19.54 | 19.91 | 19.33 | 19.77 | 1,096,824 | +0.39(+2.04%) |
Oct 15, 2012 | 19.25 | 19.47 | 19.12 | 19.37 | 749,326 | +0.12(+0.61%) |
Oct 12, 2012 | 19.20 | 19.48 | 19.10 | 19.25 | 1,039,369 | +0.17(+0.92%) |
Oct 11, 2012 | 19.24 | 19.37 | 19.04 | 19.08 | 421,176 | -0.05(-0.27%) |
Oct 10, 2012 | 19.03 | 19.32 | 18.96 | 19.13 | 548,515 | +0.18(+0.96%) |
Oct 09, 2012 | 19.03 | 19.25 | 18.85 | 18.95 | 836,788 | -0.11(-0.58%) |
Oct 08, 2012 | 19.04 | 19.19 | 19.01 | 19.06 | 581,001 | -0.12(-0.64%) |
Oct 05, 2012 | 19.29 | 19.43 | 19.09 | 19.18 | 775,268 | +0.03(+0.14%) |
Oct 04, 2012 | 18.85 | 19.22 | 18.73 | 19.16 | 894,181 | +0.32(+1.72%) |
Oct 03, 2012 | 18.82 | 18.94 | 18.66 | 18.83 | 1,283,797 | -0.01(-0.07%) |
Oct 02, 2012 | 19.29 | 19.31 | 18.61 | 18.85 | 1,400,808 | -0.65(-3.35%) |