Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.28 | 23.65 | 22.84 | 23.59 | 186,394 | +0.31(+1.33%) |
Dec 28, 2012 | 23.16 | 24.00 | 23.00 | 23.28 | 382,239 | -0.05(-0.22%) |
Dec 27, 2012 | 23.29 | 23.45 | 22.47 | 23.33 | 342,551 | +0.02(+0.09%) |
Dec 26, 2012 | 23.61 | 23.72 | 23.22 | 23.31 | 124,491 | -0.17(-0.72%) |
Dec 24, 2012 | 23.48 | 23.48 | 23.17 | 23.48 | 55,776 | -0.05(-0.21%) |
Dec 21, 2012 | 23.42 | 23.79 | 23.16 | 23.53 | 493,824 | -0.12(-0.51%) |
Dec 20, 2012 | 23.45 | 23.74 | 23.41 | 23.65 | 266,244 | +0.15(+0.64%) |
Dec 19, 2012 | 23.22 | 23.58 | 23.18 | 23.50 | 296,532 | +0.23(+0.99%) |
Dec 18, 2012 | 23.10 | 23.62 | 23.07 | 23.27 | 292,635 | +0.15(+0.65%) |
Dec 17, 2012 | 23.18 | 23.31 | 22.66 | 23.12 | 513,454 | -0.32(-1.37%) |
Dec 14, 2012 | 23.12 | 23.66 | 23.12 | 23.44 | 413,658 | -0.06(-0.26%) |
Dec 13, 2012 | 23.58 | 23.66 | 23.35 | 23.50 | 222,674 | -0.12(-0.51%) |
Dec 12, 2012 | 23.65 | 23.80 | 23.33 | 23.62 | 1,044,136 | -0.01(-0.04%) |
Dec 11, 2012 | 23.05 | 23.75 | 22.92 | 23.63 | 227,187 | +0.68(+2.96%) |
Dec 10, 2012 | 22.55 | 22.95 | 22.38 | 22.95 | 187,372 | +0.40(+1.77%) |
Dec 07, 2012 | 22.64 | 22.65 | 22.36 | 22.55 | 173,825 | -0.03(-0.13%) |
Dec 06, 2012 | 22.69 | 22.86 | 22.46 | 22.58 | 139,168 | -0.12(-0.53%) |
Dec 05, 2012 | 22.28 | 23.06 | 22.07 | 22.70 | 243,260 | +0.49(+2.21%) |
Dec 04, 2012 | 22.22 | 22.29 | 22.02 | 22.21 | 265,386 | -0.05(-0.23%) |
Nov 30, 2012 | 22.41 | 22.45 | 22.06 | 22.26 | 194,355 | -0.05(-0.22%) |
Nov 29, 2012 | 21.95 | 22.42 | 21.79 | 22.31 | 174,233 | +0.52(+2.39%) |
Nov 28, 2012 | 21.66 | 21.93 | 21.54 | 21.79 | 99,455 | +0.03(+0.14%) |
Nov 27, 2012 | 21.96 | 22.18 | 21.68 | 21.76 | 140,482 | -0.22(-1.00%) |
Nov 26, 2012 | 21.66 | 21.98 | 21.42 | 21.98 | 156,695 | +0.25(+1.15%) |
Nov 23, 2012 | 21.48 | 21.80 | 21.35 | 21.73 | 87,477 | +0.28(+1.31%) |
Nov 21, 2012 | 21.10 | 21.62 | 20.95 | 21.45 | 184,149 | +0.38(+1.80%) |
Nov 20, 2012 | 21.03 | 21.10 | 20.80 | 21.07 | 185,085 | -0.08(-0.38%) |
Nov 19, 2012 | 20.56 | 21.16 | 20.30 | 21.15 | 254,343 | +0.89(+4.39%) |
Nov 16, 2012 | 19.79 | 20.33 | 19.55 | 20.26 | 248,388 | +0.38(+1.92%) |
Nov 15, 2012 | 20.05 | 20.08 | 19.67 | 19.88 | 175,895 | -0.23(-1.12%) |
Nov 14, 2012 | 20.26 | 20.26 | 19.99 | 20.11 | 161,617 | -0.05(-0.27%) |
Nov 13, 2012 | 20.20 | 20.47 | 20.02 | 20.16 | 249,952 | -0.14(-0.69%) |
Nov 12, 2012 | 20.12 | 20.54 | 20.10 | 20.30 | 300,503 | +0.27(+1.35%) |
Nov 09, 2012 | 19.80 | 20.17 | 19.74 | 20.03 | 272,075 | +0.17(+0.86%) |
Nov 08, 2012 | 19.97 | 20.20 | 19.85 | 19.86 | 198,159 | -0.18(-0.91%) |
Nov 07, 2012 | 19.82 | 20.22 | 19.71 | 20.04 | 252,930 | -0.09(-0.43%) |
Nov 06, 2012 | 20.16 | 20.24 | 19.94 | 20.13 | 206,970 | +0.09(+0.45%) |
Nov 05, 2012 | 19.93 | 20.06 | 19.60 | 20.04 | 191,818 | +0.08(+0.41%) |
Nov 02, 2012 | 20.45 | 20.45 | 19.91 | 19.96 | 160,587 | -0.49(-2.40%) |
Nov 01, 2012 | 20.28 | 20.71 | 20.25 | 20.45 | 250,140 | +0.16(+0.78%) |
Oct 31, 2012 | 20.43 | 20.64 | 20.26 | 20.29 | 296,065 | -0.19(-0.93%) |
Oct 26, 2012 | 20.45 | 20.48 | 20.48 | 20.48 | 187,400 | +0.07(+0.34%) |
Oct 25, 2012 | 19.55 | 20.42 | 19.46 | 20.41 | 240,180 | +1.08(+5.59%) |
Oct 24, 2012 | 19.35 | 19.95 | 19.25 | 19.33 | 195,528 | +0.04(+0.21%) |
Oct 23, 2012 | 19.21 | 19.45 | 19.01 | 19.29 | 137,192 | -0.40(-2.03%) |
Oct 19, 2012 | 19.77 | 19.82 | 19.60 | 19.69 | 190,109 | -0.21(-1.06%) |
Oct 18, 2012 | 19.90 | 20.11 | 19.78 | 19.90 | 186,404 | -0.01(-0.05%) |
Oct 17, 2012 | 19.85 | 20.11 | 19.70 | 19.91 | 158,267 | +0.08(+0.40%) |
Oct 16, 2012 | 19.58 | 19.86 | 19.41 | 19.83 | 379,196 | +0.42(+2.16%) |
Oct 15, 2012 | 19.05 | 19.57 | 18.96 | 19.41 | 164,176 | +0.40(+2.10%) |
Oct 12, 2012 | 19.61 | 19.61 | 18.46 | 19.01 | 280,649 | -0.62(-3.16%) |
Oct 11, 2012 | 19.55 | 19.72 | 19.43 | 19.63 | 151,265 | +0.22(+1.13%) |
Oct 10, 2012 | 19.35 | 19.45 | 19.23 | 19.41 | 162,287 | +0.07(+0.36%) |
Oct 09, 2012 | 19.49 | 19.52 | 19.08 | 19.34 | 162,114 | -0.15(-0.77%) |
Oct 08, 2012 | 19.39 | 19.53 | 19.10 | 19.49 | 110,977 | -0.03(-0.15%) |
Oct 05, 2012 | 19.49 | 19.68 | 19.36 | 19.52 | 142,178 | +0.07(+0.36%) |
Oct 04, 2012 | 19.21 | 19.53 | 19.03 | 19.45 | 122,085 | +0.30(+1.57%) |
Oct 03, 2012 | 19.11 | 19.22 | 19.00 | 19.15 | 161,690 | +0.07(+0.37%) |
Oct 02, 2012 | 19.21 | 19.26 | 19.00 | 19.08 | 176,716 | -0.08(-0.42%) |