Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.07 | 22.28 | 22.05 | 22.23 | 793,029 | +0.16(+0.73%) |
Dec 28, 2012 | 22.04 | 22.54 | 21.95 | 22.07 | 478,811 | -0.13(-0.58%) |
Dec 27, 2012 | 22.08 | 22.34 | 21.88 | 22.20 | 518,875 | +0.07(+0.32%) |
Dec 26, 2012 | 22.30 | 22.32 | 21.97 | 22.13 | 498,374 | -0.14(-0.64%) |
Dec 24, 2012 | 22.28 | 22.30 | 22.08 | 22.27 | 150,412 | +0.05(+0.23%) |
Dec 21, 2012 | 21.97 | 22.39 | 21.66 | 22.22 | 1,865,457 | +0.05(+0.20%) |
Dec 20, 2012 | 21.90 | 22.23 | 21.78 | 22.17 | 435,641 | +0.22(+1.00%) |
Dec 19, 2012 | 21.78 | 22.16 | 21.71 | 21.95 | 678,528 | +0.13(+0.59%) |
Dec 18, 2012 | 21.53 | 21.97 | 21.50 | 21.82 | 764,531 | +0.31(+1.45%) |
Dec 17, 2012 | 21.42 | 21.66 | 21.32 | 21.51 | 812,858 | +0.14(+0.67%) |
Dec 14, 2012 | 21.22 | 21.54 | 21.18 | 21.37 | 590,588 | +0.22(+1.04%) |
Dec 13, 2012 | 21.25 | 21.59 | 21.07 | 21.15 | 457,228 | -0.14(-0.64%) |
Dec 12, 2012 | 21.69 | 21.76 | 21.27 | 21.29 | 691,468 | -0.31(-1.44%) |
Dec 11, 2012 | 21.80 | 21.88 | 21.45 | 21.60 | 542,199 | -0.05(-0.21%) |
Dec 10, 2012 | 21.60 | 21.96 | 21.46 | 21.64 | 628,398 | +0.04(+0.18%) |
Dec 07, 2012 | 21.70 | 21.70 | 21.39 | 21.60 | 537,680 | +0.10(+0.45%) |
Dec 06, 2012 | 21.43 | 21.62 | 21.34 | 21.51 | 402,881 | +0.17(+0.79%) |
Dec 05, 2012 | 21.23 | 21.54 | 21.10 | 21.34 | 894,756 | +0.14(+0.64%) |
Dec 04, 2012 | 21.23 | 21.35 | 20.94 | 21.20 | 918,324 | -0.47(-2.18%) |
Nov 30, 2012 | 21.81 | 21.87 | 21.61 | 21.67 | 738,016 | -0.05(-0.21%) |
Nov 29, 2012 | 21.99 | 22.00 | 21.52 | 21.72 | 579,437 | -0.07(-0.33%) |
Nov 28, 2012 | 21.71 | 21.85 | 21.40 | 21.79 | 604,839 | +0.05(+0.24%) |
Nov 27, 2012 | 21.68 | 22.01 | 21.65 | 21.74 | 509,328 | +0.03(+0.15%) |
Nov 26, 2012 | 21.71 | 22.02 | 21.58 | 21.71 | 540,962 | +0.00(+0.00%) |
Nov 23, 2012 | 21.68 | 21.77 | 21.44 | 21.71 | 193,018 | +0.07(+0.33%) |
Nov 21, 2012 | 21.33 | 21.67 | 21.16 | 21.64 | 367,309 | +0.21(+1.00%) |
Nov 20, 2012 | 21.65 | 21.71 | 21.38 | 21.42 | 805,154 | -0.22(-1.02%) |
Nov 19, 2012 | 21.71 | 21.77 | 21.44 | 21.64 | 701,331 | +0.11(+0.51%) |
Nov 16, 2012 | 21.21 | 21.67 | 20.92 | 21.53 | 813,368 | +0.31(+1.47%) |
Nov 15, 2012 | 21.43 | 21.47 | 21.00 | 21.22 | 890,049 | -0.14(-0.64%) |
Nov 14, 2012 | 22.08 | 22.21 | 21.34 | 21.36 | 614,664 | -0.60(-2.75%) |
Nov 13, 2012 | 21.99 | 22.38 | 21.94 | 21.96 | 624,323 | -0.19(-0.85%) |
Nov 12, 2012 | 21.93 | 22.38 | 21.76 | 22.15 | 381,802 | +0.34(+1.55%) |
Nov 09, 2012 | 21.67 | 21.98 | 21.60 | 21.81 | 592,450 | -0.16(-0.71%) |
Nov 08, 2012 | 22.21 | 22.30 | 21.95 | 21.97 | 798,175 | -0.21(-0.94%) |
Nov 07, 2012 | 22.40 | 22.46 | 22.08 | 22.17 | 749,861 | -0.41(-1.84%) |
Nov 06, 2012 | 22.09 | 22.77 | 22.06 | 22.59 | 554,613 | +0.51(+2.32%) |
Nov 05, 2012 | 21.96 | 22.20 | 21.85 | 22.08 | 685,737 | +0.18(+0.83%) |
Nov 02, 2012 | 22.25 | 22.28 | 21.88 | 21.89 | 699,264 | -0.16(-0.73%) |
Nov 01, 2012 | 21.69 | 22.06 | 21.61 | 22.06 | 1,646,854 | +0.29(+1.34%) |
Oct 31, 2012 | 20.92 | 21.87 | 20.75 | 21.77 | 2,030,099 | +0.93(+4.45%) |
Oct 26, 2012 | 20.66 | 20.84 | 20.84 | 20.84 | 1,205,710 | +0.25(+1.20%) |
Oct 25, 2012 | 20.26 | 20.74 | 19.76 | 20.59 | 1,061,391 | +0.60(+2.98%) |
Oct 24, 2012 | 20.11 | 20.35 | 19.88 | 20.00 | 1,021,566 | -0.06(-0.32%) |
Oct 23, 2012 | 19.50 | 20.07 | 19.30 | 20.06 | 755,526 | +0.38(+1.91%) |
Oct 19, 2012 | 19.77 | 19.99 | 19.57 | 19.68 | 473,621 | -0.29(-1.43%) |
Oct 18, 2012 | 19.92 | 20.03 | 19.72 | 19.97 | 598,907 | -0.03(-0.16%) |
Oct 17, 2012 | 19.85 | 20.02 | 19.65 | 20.00 | 454,694 | +0.21(+1.05%) |
Oct 16, 2012 | 19.57 | 19.94 | 19.36 | 19.80 | 1,095,168 | +0.40(+2.04%) |
Oct 15, 2012 | 19.28 | 19.50 | 19.15 | 19.40 | 748,194 | +0.12(+0.61%) |
Oct 12, 2012 | 19.23 | 19.51 | 19.13 | 19.28 | 1,037,799 | +0.18(+0.92%) |
Oct 11, 2012 | 19.27 | 19.40 | 19.07 | 19.11 | 420,540 | -0.05(-0.27%) |
Oct 10, 2012 | 19.06 | 19.35 | 18.98 | 19.16 | 547,687 | +0.18(+0.96%) |
Oct 09, 2012 | 19.06 | 19.28 | 18.88 | 18.98 | 835,524 | -0.11(-0.58%) |
Oct 08, 2012 | 19.07 | 19.22 | 19.04 | 19.09 | 580,123 | -0.12(-0.64%) |
Oct 05, 2012 | 19.32 | 19.46 | 19.12 | 19.21 | 774,097 | +0.03(+0.13%) |
Oct 04, 2012 | 18.88 | 19.25 | 18.76 | 19.19 | 892,830 | +0.32(+1.72%) |
Oct 03, 2012 | 18.85 | 18.97 | 18.69 | 18.86 | 1,281,858 | -0.01(-0.07%) |
Oct 02, 2012 | 19.32 | 19.34 | 18.63 | 18.87 | 1,398,692 | -0.65(-3.35%) |