Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.58 | 19.90 | 19.36 | 19.90 | 332,447 | +0.30(+1.53%) |
Dec 28, 2012 | 19.49 | 19.80 | 19.47 | 19.60 | 200,094 | -0.05(-0.25%) |
Dec 27, 2012 | 19.82 | 19.92 | 19.52 | 19.65 | 227,324 | -0.21(-1.06%) |
Dec 26, 2012 | 20.00 | 20.06 | 19.81 | 19.86 | 185,653 | -0.13(-0.65%) |
Dec 24, 2012 | 19.85 | 19.99 | 19.71 | 19.99 | 87,209 | +0.10(+0.50%) |
Dec 21, 2012 | 19.48 | 19.94 | 19.45 | 19.89 | 1,108,859 | +0.06(+0.30%) |
Dec 20, 2012 | 19.74 | 19.85 | 19.58 | 19.83 | 374,390 | +0.10(+0.51%) |
Dec 19, 2012 | 19.60 | 19.85 | 19.52 | 19.73 | 958,875 | +0.18(+0.92%) |
Dec 18, 2012 | 19.10 | 19.57 | 19.10 | 19.55 | 403,852 | +0.30(+1.56%) |
Dec 17, 2012 | 18.66 | 19.25 | 18.66 | 19.25 | 239,703 | +0.63(+3.38%) |
Dec 14, 2012 | 18.77 | 18.97 | 18.19 | 18.62 | 576,325 | -0.73(-3.77%) |
Dec 13, 2012 | 19.35 | 19.48 | 19.16 | 19.35 | 336,937 | -0.05(-0.26%) |
Dec 12, 2012 | 19.78 | 19.81 | 19.29 | 19.40 | 360,904 | -0.28(-1.42%) |
Dec 11, 2012 | 19.29 | 19.89 | 19.24 | 19.68 | 397,598 | +0.50(+2.61%) |
Dec 10, 2012 | 19.16 | 19.29 | 19.00 | 19.18 | 743,172 | +0.01(+0.05%) |
Dec 07, 2012 | 19.02 | 19.21 | 18.85 | 19.17 | 113,864 | +0.27(+1.43%) |
Dec 06, 2012 | 19.11 | 19.16 | 18.80 | 18.90 | 331,647 | -0.20(-1.05%) |
Dec 05, 2012 | 18.96 | 19.29 | 18.70 | 19.10 | 255,955 | +0.19(+1.00%) |
Dec 04, 2012 | 19.02 | 19.30 | 18.67 | 18.91 | 419,088 | -0.31(-1.61%) |
Nov 30, 2012 | 19.35 | 19.35 | 19.14 | 19.22 | 356,013 | -0.08(-0.41%) |
Nov 29, 2012 | 18.94 | 19.32 | 18.57 | 19.30 | 1,862,019 | +0.57(+3.04%) |
Nov 28, 2012 | 18.63 | 18.83 | 18.28 | 18.73 | 432,478 | -0.03(-0.16%) |
Nov 27, 2012 | 18.65 | 18.94 | 18.59 | 18.76 | 361,185 | +0.05(+0.27%) |
Nov 26, 2012 | 18.08 | 18.72 | 18.01 | 18.71 | 426,391 | +0.60(+3.31%) |
Nov 23, 2012 | 18.18 | 18.24 | 18.01 | 18.11 | 99,642 | +0.04(+0.22%) |
Nov 21, 2012 | 17.66 | 18.15 | 17.25 | 18.07 | 131,633 | +0.50(+2.85%) |
Nov 20, 2012 | 17.76 | 17.81 | 17.40 | 17.57 | 349,170 | -0.26(-1.46%) |
Nov 19, 2012 | 17.08 | 17.85 | 17.04 | 17.83 | 591,433 | +0.92(+5.44%) |
Nov 16, 2012 | 16.88 | 17.00 | 16.57 | 16.91 | 212,252 | -0.03(-0.18%) |
Nov 15, 2012 | 16.90 | 17.00 | 16.65 | 16.94 | 335,478 | +0.07(+0.41%) |
Nov 14, 2012 | 17.25 | 17.28 | 16.80 | 16.87 | 326,778 | -0.37(-2.15%) |
Nov 13, 2012 | 17.29 | 17.30 | 16.92 | 17.24 | 278,031 | -0.08(-0.46%) |
Nov 12, 2012 | 18.03 | 18.03 | 17.30 | 17.32 | 285,959 | -0.59(-3.29%) |
Nov 09, 2012 | 17.53 | 18.24 | 17.50 | 17.91 | 477,218 | +0.35(+1.99%) |
Nov 08, 2012 | 17.60 | 17.93 | 17.52 | 17.56 | 813,288 | -0.25(-1.40%) |
Nov 07, 2012 | 18.94 | 19.15 | 17.02 | 17.81 | 1,573,647 | -2.94(-14.17%) |
Nov 06, 2012 | 20.65 | 20.99 | 20.33 | 20.75 | 433,582 | +0.38(+1.87%) |
Nov 05, 2012 | 19.80 | 20.64 | 19.80 | 20.37 | 424,637 | +0.63(+3.19%) |
Nov 02, 2012 | 19.90 | 20.04 | 19.57 | 19.74 | 220,708 | -0.13(-0.65%) |
Nov 01, 2012 | 19.73 | 19.95 | 19.51 | 19.87 | 218,478 | +0.21(+1.07%) |
Oct 31, 2012 | 19.57 | 19.86 | 19.53 | 19.66 | 140,891 | -0.23(-1.16%) |
Oct 26, 2012 | 19.87 | 19.89 | 19.89 | 19.89 | 178,700 | -0.04(-0.20%) |
Oct 25, 2012 | 19.60 | 19.93 | 19.51 | 19.93 | 243,539 | +0.43(+2.21%) |
Oct 24, 2012 | 19.49 | 19.56 | 19.32 | 19.50 | 206,486 | +0.14(+0.72%) |
Oct 23, 2012 | 19.24 | 19.48 | 19.21 | 19.36 | 276,302 | +0.15(+0.78%) |
Oct 19, 2012 | 19.53 | 19.60 | 19.00 | 19.21 | 360,540 | -0.42(-2.14%) |
Oct 18, 2012 | 19.03 | 19.79 | 19.03 | 19.63 | 470,404 | +0.60(+3.15%) |
Oct 17, 2012 | 18.77 | 19.06 | 18.49 | 19.03 | 608,292 | +0.24(+1.28%) |
Oct 16, 2012 | 18.71 | 19.00 | 18.71 | 18.79 | 597,439 | +0.09(+0.48%) |
Oct 15, 2012 | 18.94 | 18.94 | 18.60 | 18.70 | 633,972 | -0.24(-1.27%) |
Oct 12, 2012 | 19.53 | 19.56 | 18.45 | 18.94 | 753,102 | -0.68(-3.47%) |
Oct 11, 2012 | 19.36 | 19.74 | 19.22 | 19.62 | 648,393 | +0.33(+1.71%) |
Oct 10, 2012 | 20.00 | 20.09 | 19.04 | 19.29 | 811,075 | -0.73(-3.65%) |
Oct 09, 2012 | 20.40 | 20.42 | 19.65 | 20.02 | 734,980 | -0.37(-1.81%) |
Oct 08, 2012 | 21.85 | 21.85 | 19.72 | 20.39 | 1,870,078 | -1.52(-6.94%) |
Oct 05, 2012 | 22.76 | 22.90 | 21.78 | 21.91 | 462,338 | -0.80(-3.52%) |
Oct 04, 2012 | 22.82 | 22.98 | 22.43 | 22.71 | 273,955 | -0.06(-0.26%) |
Oct 03, 2012 | 23.25 | 23.45 | 22.60 | 22.77 | 202,512 | -0.45(-1.94%) |
Oct 02, 2012 | 23.25 | 23.32 | 23.00 | 23.22 | 241,052 | +0.09(+0.41%) |