Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.36 | 20.88 | 20.36 | 20.86 | 511,348 | +0.62(+3.07%) |
Dec 28, 2012 | 20.29 | 20.39 | 20.20 | 20.24 | 1,060,325 | -0.55(-2.65%) |
Dec 27, 2012 | 20.81 | 20.81 | 20.60 | 20.79 | 301,042 | +0.17(+0.80%) |
Dec 26, 2012 | 20.78 | 20.78 | 20.49 | 20.62 | 209,495 | +0.06(+0.30%) |
Dec 24, 2012 | 20.76 | 20.76 | 20.53 | 20.56 | 228,225 | -0.21(-1.00%) |
Dec 21, 2012 | 20.51 | 20.77 | 20.41 | 20.77 | 701,793 | +0.02(+0.10%) |
Dec 20, 2012 | 20.62 | 20.77 | 20.56 | 20.75 | 262,161 | +0.19(+0.91%) |
Dec 19, 2012 | 20.84 | 20.84 | 20.55 | 20.56 | 699,449 | +0.13(+0.61%) |
Dec 18, 2012 | 20.15 | 20.47 | 20.11 | 20.44 | 1,329,349 | +0.40(+1.98%) |
Dec 17, 2012 | 19.86 | 20.05 | 19.86 | 20.04 | 404,274 | +0.16(+0.81%) |
Dec 14, 2012 | 19.79 | 19.99 | 19.79 | 19.88 | 565,667 | +0.11(+0.58%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.68 | 19.76 | 609,765 | +0.06(+0.31%) |
Dec 12, 2012 | 19.58 | 19.89 | 19.57 | 19.70 | 375,629 | +0.23(+1.17%) |
Dec 11, 2012 | 19.34 | 19.50 | 19.32 | 19.48 | 695,128 | +0.33(+1.72%) |
Dec 10, 2012 | 18.92 | 19.18 | 18.88 | 19.15 | 385,328 | -0.12(-0.63%) |
Dec 07, 2012 | 19.23 | 19.27 | 19.10 | 19.27 | 195,661 | -0.30(-1.51%) |
Dec 06, 2012 | 19.48 | 19.56 | 19.37 | 19.56 | 1,036,958 | +0.04(+0.21%) |
Dec 05, 2012 | 19.39 | 19.61 | 19.33 | 19.52 | 570,524 | -0.01(-0.03%) |
Dec 04, 2012 | 19.43 | 19.57 | 19.40 | 19.53 | 625,119 | +0.08(+0.41%) |
Nov 30, 2012 | 19.43 | 19.54 | 19.37 | 19.45 | 187,551 | +0.01(+0.07%) |
Nov 29, 2012 | 19.39 | 19.46 | 19.28 | 19.43 | 499,212 | +0.22(+1.15%) |
Nov 28, 2012 | 18.84 | 19.26 | 18.76 | 19.21 | 755,640 | +0.24(+1.24%) |
Nov 27, 2012 | 19.07 | 19.17 | 18.98 | 18.98 | 450,478 | -0.27(-1.40%) |
Nov 26, 2012 | 19.15 | 19.28 | 19.10 | 19.25 | 293,819 | +0.02(+0.11%) |
Nov 23, 2012 | 19.14 | 19.25 | 19.09 | 19.23 | 181,214 | +0.51(+2.73%) |
Nov 21, 2012 | 18.74 | 18.82 | 18.68 | 18.72 | 296,683 | +0.02(+0.11%) |
Nov 20, 2012 | 18.56 | 18.74 | 18.51 | 18.70 | 400,231 | +0.05(+0.25%) |
Nov 19, 2012 | 18.39 | 18.67 | 18.38 | 18.65 | 746,767 | +0.39(+2.14%) |
Nov 16, 2012 | 18.35 | 18.39 | 18.09 | 18.26 | 928,406 | -0.08(-0.44%) |
Nov 15, 2012 | 18.45 | 18.57 | 18.29 | 18.34 | 634,984 | +0.23(+1.26%) |
Nov 14, 2012 | 18.50 | 18.53 | 18.05 | 18.11 | 744,003 | -0.07(-0.37%) |
Nov 13, 2012 | 18.02 | 18.43 | 17.99 | 18.18 | 390,497 | +0.03(+0.19%) |
Nov 12, 2012 | 18.10 | 18.19 | 18.03 | 18.14 | 433,229 | -0.03(-0.19%) |
Nov 09, 2012 | 18.04 | 18.34 | 18.02 | 18.18 | 588,889 | +0.00(+0.00%) |
Nov 08, 2012 | 18.38 | 18.52 | 18.16 | 18.18 | 492,461 | -0.38(-2.03%) |
Nov 07, 2012 | 18.57 | 18.63 | 18.35 | 18.55 | 546,757 | -0.42(-2.20%) |
Nov 06, 2012 | 18.84 | 19.03 | 18.81 | 18.97 | 511,699 | +0.17(+0.89%) |
Nov 05, 2012 | 18.84 | 18.87 | 18.74 | 18.80 | 385,478 | -0.25(-1.31%) |
Nov 02, 2012 | 19.22 | 19.31 | 19.00 | 19.05 | 901,750 | -0.23(-1.19%) |
Nov 01, 2012 | 19.28 | 19.37 | 19.14 | 19.28 | 1,477,827 | +0.20(+1.06%) |
Oct 31, 2012 | 19.30 | 19.30 | 19.03 | 19.08 | 613,806 | +0.15(+0.78%) |
Oct 26, 2012 | 18.92 | 18.93 | 18.93 | 18.93 | 361,943 | -0.04(-0.21%) |
Oct 25, 2012 | 19.13 | 19.14 | 18.89 | 18.97 | 350,375 | +0.02(+0.11%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.94 | 18.95 | 435,094 | -0.08(-0.42%) |
Oct 23, 2012 | 18.92 | 19.08 | 18.82 | 19.03 | 513,830 | -0.28(-1.46%) |
Oct 19, 2012 | 19.64 | 19.64 | 19.27 | 19.31 | 1,478,069 | -0.58(-2.91%) |
Oct 18, 2012 | 19.88 | 20.09 | 19.84 | 19.89 | 680,375 | -0.28(-1.40%) |
Oct 17, 2012 | 19.89 | 20.21 | 19.87 | 20.17 | 2,032,636 | +0.62(+3.16%) |
Oct 16, 2012 | 19.33 | 19.60 | 19.32 | 19.56 | 861,931 | +0.77(+4.08%) |
Oct 15, 2012 | 18.67 | 18.82 | 18.53 | 18.79 | 410,001 | +0.21(+1.12%) |
Oct 12, 2012 | 18.80 | 18.85 | 18.53 | 18.58 | 376,603 | -0.07(-0.36%) |
Oct 11, 2012 | 18.69 | 18.87 | 18.65 | 18.65 | 295,072 | +0.17(+0.95%) |
Oct 10, 2012 | 18.56 | 18.67 | 18.39 | 18.47 | 1,145,099 | -0.16(-0.87%) |
Oct 09, 2012 | 18.93 | 18.96 | 18.62 | 18.63 | 377,725 | -0.63(-3.28%) |
Oct 08, 2012 | 19.18 | 19.29 | 19.17 | 19.27 | 159,368 | -0.11(-0.56%) |
Oct 05, 2012 | 19.36 | 19.59 | 19.35 | 19.37 | 922,903 | +0.19(+0.98%) |
Oct 04, 2012 | 19.10 | 19.20 | 18.99 | 19.19 | 359,098 | +0.25(+1.31%) |
Oct 03, 2012 | 19.06 | 19.06 | 18.89 | 18.94 | 331,053 | -0.13(-0.67%) |
Oct 02, 2012 | 19.19 | 19.23 | 19.00 | 19.06 | 722,262 | +0.40(+2.16%) |