Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 24.62 | 24.62 | 24.62 | 0 | +0.71(+2.97%) | |
Dec 28, 2012 | 23.61 | 23.97 | 23.61 | 23.91 | 74,709 | +0.19(+0.80%) |
Dec 27, 2012 | 24.04 | 24.05 | 23.57 | 23.72 | 63,150 | -0.25(-1.04%) |
Dec 24, 2012 | 23.97 | 23.97 | 23.97 | 0 | +0.20(+0.84%) | |
Dec 21, 2012 | 23.96 | 24.00 | 23.69 | 23.77 | 643,176 | -0.18(-0.75%) |
Dec 20, 2012 | 24.12 | 24.13 | 23.84 | 23.95 | 119,087 | +0.00(+0.00%) |
Dec 19, 2012 | 23.74 | 24.03 | 23.63 | 23.95 | 368,802 | +0.43(+1.83%) |
Dec 18, 2012 | 23.84 | 23.95 | 23.51 | 23.52 | 130,282 | -0.41(-1.71%) |
Dec 17, 2012 | 23.87 | 24.02 | 23.69 | 23.93 | 200,857 | -0.12(-0.50%) |
Dec 14, 2012 | 23.73 | 24.06 | 23.67 | 24.05 | 176,659 | +0.28(+1.18%) |
Dec 13, 2012 | 24.17 | 24.17 | 23.73 | 23.77 | 91,281 | -0.23(-0.96%) |
Dec 12, 2012 | 23.99 | 24.10 | 23.93 | 24.00 | 138,097 | +0.06(+0.25%) |
Dec 11, 2012 | 24.06 | 24.06 | 23.83 | 23.94 | 99,584 | +0.02(+0.08%) |
Dec 10, 2012 | 24.00 | 24.03 | 23.91 | 23.92 | 122,615 | -0.14(-0.58%) |
Dec 07, 2012 | 24.16 | 24.16 | 23.96 | 24.06 | 100,765 | +0.06(+0.25%) |
Dec 06, 2012 | 24.40 | 24.78 | 23.87 | 24.00 | 255,412 | -0.41(-1.68%) |
Dec 05, 2012 | 23.43 | 24.42 | 23.24 | 24.41 | 348,795 | +1.14(+4.90%) |
Dec 04, 2012 | 22.92 | 23.50 | 22.82 | 23.27 | 343,984 | +0.41(+1.79%) |
Nov 30, 2012 | 22.72 | 23.11 | 22.70 | 22.86 | 141,482 | -0.05(-0.22%) |
Nov 29, 2012 | 23.23 | 23.25 | 22.80 | 22.91 | 231,939 | -0.20(-0.87%) |
Nov 28, 2012 | 23.03 | 23.15 | 23.00 | 23.11 | 55,874 | +0.03(+0.13%) |
Nov 27, 2012 | 23.12 | 23.22 | 22.97 | 23.08 | 443,353 | -0.06(-0.26%) |
Nov 26, 2012 | 23.16 | 23.49 | 23.00 | 23.14 | 167,286 | -0.15(-0.64%) |
Nov 24, 2012 | 22.97 | 23.29 | 22.74 | 23.29 | 45,568 | +0.00(+0.00%) |
Nov 23, 2012 | 22.97 | 23.29 | 22.74 | 23.29 | 45,568 | +0.24(+1.04%) |
Nov 22, 2012 | 22.55 | 23.30 | 22.50 | 23.05 | 642,897 | +0.51(+2.26%) |
Nov 21, 2012 | 22.51 | 22.62 | 22.47 | 22.54 | 73,011 | +0.05(+0.22%) |
Nov 20, 2012 | 22.74 | 22.74 | 22.41 | 22.49 | 162,278 | -0.09(-0.40%) |
Nov 19, 2012 | 22.55 | 22.72 | 22.48 | 22.58 | 301,759 | +0.13(+0.58%) |
Nov 16, 2012 | 22.45 | 22.76 | 22.42 | 22.45 | 156,627 | +0.00(+0.00%) |
Nov 15, 2012 | 22.55 | 22.60 | 22.40 | 22.45 | 201,642 | -0.11(-0.49%) |
Nov 14, 2012 | 22.57 | 22.71 | 22.46 | 22.56 | 206,163 | -0.03(-0.13%) |
Nov 13, 2012 | 22.50 | 22.67 | 22.45 | 22.59 | 119,868 | -0.07(-0.31%) |
Nov 12, 2012 | 22.53 | 22.80 | 22.50 | 22.66 | 95,422 | +0.11(+0.49%) |
Nov 09, 2012 | 22.88 | 22.89 | 22.51 | 22.55 | 125,575 | -0.36(-1.57%) |
Nov 08, 2012 | 22.89 | 22.96 | 22.69 | 22.91 | 253,852 | +0.05(+0.22%) |
Nov 07, 2012 | 22.47 | 22.98 | 22.36 | 22.86 | 268,662 | +0.29(+1.28%) |
Nov 06, 2012 | 22.84 | 23.09 | 22.44 | 22.57 | 148,182 | -0.25(-1.10%) |
Nov 05, 2012 | 22.50 | 23.02 | 22.50 | 22.82 | 104,183 | +0.33(+1.47%) |
Nov 02, 2012 | 22.77 | 22.88 | 22.37 | 22.49 | 176,040 | -0.26(-1.14%) |
Nov 01, 2012 | 22.69 | 22.87 | 22.54 | 22.75 | 155,011 | +0.14(+0.62%) |
Oct 31, 2012 | 22.57 | 22.90 | 22.57 | 22.61 | 186,774 | +0.04(+0.18%) |
Oct 30, 2012 | 22.30 | 22.64 | 22.21 | 22.57 | 149,410 | +0.17(+0.76%) |
Oct 29, 2012 | 22.38 | 22.47 | 22.17 | 22.40 | 97,843 | +0.05(+0.22%) |
Oct 26, 2012 | 22.03 | 22.76 | 21.95 | 22.35 | 414,738 | +0.35(+1.59%) |
Oct 25, 2012 | 22.23 | 22.29 | 21.67 | 22.00 | 378,176 | -0.19(-0.86%) |
Oct 24, 2012 | 22.32 | 22.33 | 22.08 | 22.19 | 337,751 | -0.12(-0.54%) |
Oct 23, 2012 | 22.49 | 22.63 | 22.15 | 22.31 | 196,913 | -0.02(-0.09%) |
Oct 19, 2012 | 22.18 | 22.45 | 21.81 | 22.33 | 1,218,119 | -0.65(-2.83%) |
Oct 18, 2012 | 23.31 | 23.34 | 22.91 | 22.98 | 103,351 | -0.20(-0.86%) |
Oct 17, 2012 | 22.84 | 23.32 | 22.84 | 23.18 | 54,648 | +0.20(+0.87%) |
Oct 16, 2012 | 22.56 | 23.06 | 22.56 | 22.98 | 48,332 | +0.32(+1.41%) |
Oct 15, 2012 | 22.42 | 22.69 | 22.25 | 22.66 | 122,266 | +0.31(+1.39%) |
Oct 12, 2012 | 22.90 | 22.99 | 22.32 | 22.35 | 103,378 | -0.67(-2.91%) |
Oct 11, 2012 | 23.12 | 23.26 | 22.95 | 23.02 | 69,140 | -0.02(-0.09%) |
Oct 10, 2012 | 23.25 | 23.26 | 22.88 | 23.04 | 81,468 | -0.22(-0.95%) |
Oct 09, 2012 | 23.47 | 23.47 | 23.12 | 23.26 | 125,223 | -0.08(-0.34%) |
Oct 05, 2012 | 23.34 | 23.34 | 23.34 | 0 | +0.34(+1.48%) | |
Oct 04, 2012 | 23.29 | 23.29 | 22.98 | 23.00 | 62,796 | -0.22(-0.95%) |
Oct 03, 2012 | 23.15 | 23.36 | 23.15 | 23.22 | 125,205 | +0.04(+0.17%) |
Oct 02, 2012 | 23.29 | 23.29 | 22.90 | 23.18 | 100,347 | -0.10(-0.43%) |