Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.01 | 21.68 | 20.88 | 21.48 | 70,048 | +0.44(+2.11%) |
Dec 28, 2012 | 21.20 | 21.25 | 20.11 | 21.04 | 21,576 | -0.20(-0.94%) |
Dec 27, 2012 | 21.18 | 21.29 | 20.81 | 21.24 | 33,527 | +0.13(+0.63%) |
Dec 26, 2012 | 21.43 | 21.78 | 20.93 | 21.11 | 131,753 | -0.33(-1.55%) |
Dec 24, 2012 | 21.33 | 21.44 | 21.16 | 21.44 | 18,109 | +0.04(+0.17%) |
Dec 21, 2012 | 21.44 | 21.44 | 21.08 | 21.40 | 269,451 | -0.01(-0.03%) |
Dec 20, 2012 | 21.29 | 21.44 | 21.16 | 21.41 | 68,332 | +0.10(+0.45%) |
Dec 19, 2012 | 21.11 | 21.44 | 21.00 | 21.31 | 79,291 | +0.18(+0.84%) |
Dec 18, 2012 | 21.04 | 21.23 | 20.93 | 21.14 | 317,786 | +0.07(+0.35%) |
Dec 17, 2012 | 21.17 | 21.17 | 20.89 | 21.06 | 75,281 | -0.13(-0.59%) |
Dec 14, 2012 | 21.30 | 21.44 | 20.87 | 21.19 | 92,056 | -0.11(-0.52%) |
Dec 13, 2012 | 21.03 | 21.42 | 20.78 | 21.30 | 59,889 | +0.36(+1.73%) |
Dec 12, 2012 | 21.28 | 21.42 | 20.83 | 20.94 | 98,170 | -0.47(-2.18%) |
Dec 11, 2012 | 21.10 | 21.40 | 21.05 | 21.40 | 58,146 | +0.38(+1.79%) |
Dec 10, 2012 | 20.96 | 21.03 | 20.69 | 21.03 | 86,133 | +0.10(+0.46%) |
Dec 07, 2012 | 20.99 | 21.00 | 20.71 | 20.93 | 62,158 | -0.02(-0.11%) |
Dec 06, 2012 | 20.93 | 21.03 | 20.75 | 20.95 | 61,888 | +0.01(+0.07%) |
Dec 05, 2012 | 21.31 | 21.31 | 20.88 | 20.94 | 53,674 | -0.38(-1.77%) |
Dec 04, 2012 | 20.73 | 21.34 | 20.44 | 21.31 | 111,099 | +0.60(+2.89%) |
Nov 30, 2012 | 20.88 | 20.88 | 20.49 | 20.71 | 144,686 | -0.09(-0.43%) |
Nov 29, 2012 | 20.55 | 20.91 | 20.55 | 20.80 | 121,613 | +0.33(+1.59%) |
Nov 28, 2012 | 19.96 | 20.48 | 19.75 | 20.48 | 112,446 | +0.37(+1.84%) |
Nov 27, 2012 | 19.81 | 20.31 | 19.81 | 20.11 | 70,274 | +0.22(+1.12%) |
Nov 26, 2012 | 19.57 | 19.90 | 19.51 | 19.89 | 84,475 | +0.21(+1.09%) |
Nov 23, 2012 | 19.66 | 19.75 | 19.50 | 19.67 | 23,896 | +0.01(+0.04%) |
Nov 21, 2012 | 19.59 | 19.72 | 19.33 | 19.66 | 25,825 | +0.16(+0.83%) |
Nov 20, 2012 | 19.30 | 19.56 | 19.30 | 19.50 | 59,764 | +0.10(+0.50%) |
Nov 19, 2012 | 19.27 | 19.47 | 18.02 | 19.41 | 48,676 | +0.27(+1.39%) |
Nov 16, 2012 | 18.97 | 19.21 | 18.86 | 19.14 | 115,574 | +0.09(+0.47%) |
Nov 15, 2012 | 18.98 | 19.15 | 18.89 | 19.05 | 133,330 | +0.02(+0.12%) |
Nov 14, 2012 | 19.03 | 19.09 | 18.85 | 19.03 | 109,011 | +0.01(+0.04%) |
Nov 13, 2012 | 18.99 | 19.25 | 18.98 | 19.02 | 66,101 | -0.03(-0.15%) |
Nov 12, 2012 | 19.08 | 19.15 | 19.02 | 19.05 | 17,104 | -0.02(-0.12%) |
Nov 09, 2012 | 19.01 | 19.22 | 18.93 | 19.07 | 74,127 | -0.06(-0.31%) |
Nov 08, 2012 | 19.13 | 19.38 | 19.07 | 19.13 | 110,613 | +0.03(+0.15%) |
Nov 07, 2012 | 19.45 | 19.62 | 19.02 | 19.10 | 73,268 | -0.57(-2.89%) |
Nov 06, 2012 | 19.18 | 19.73 | 18.98 | 19.67 | 57,555 | +0.69(+3.66%) |
Nov 05, 2012 | 19.03 | 19.19 | 18.82 | 18.98 | 91,537 | -0.10(-0.50%) |
Nov 02, 2012 | 18.53 | 19.27 | 18.27 | 19.07 | 182,821 | -0.43(-2.20%) |
Nov 01, 2012 | 19.58 | 19.78 | 19.44 | 19.50 | 144,713 | +0.09(+0.46%) |
Oct 31, 2012 | 19.00 | 19.41 | 19.00 | 19.41 | 43,405 | +0.45(+2.38%) |
Oct 26, 2012 | 19.08 | 18.96 | 18.96 | 18.96 | 67,633 | -0.07(-0.35%) |
Oct 25, 2012 | 19.12 | 19.12 | 18.92 | 19.03 | 103,143 | +0.04(+0.19%) |
Oct 24, 2012 | 19.22 | 19.22 | 18.92 | 18.99 | 66,867 | -0.18(-0.93%) |
Oct 23, 2012 | 19.00 | 19.22 | 18.95 | 19.17 | 58,679 | +0.08(+0.43%) |
Oct 19, 2012 | 19.18 | 19.27 | 19.00 | 19.09 | 92,031 | -0.17(-0.88%) |
Oct 18, 2012 | 19.60 | 19.60 | 19.18 | 19.26 | 41,469 | -0.31(-1.59%) |
Oct 17, 2012 | 19.27 | 19.59 | 19.24 | 19.57 | 21,757 | +0.29(+1.50%) |
Oct 16, 2012 | 19.39 | 19.39 | 19.18 | 19.28 | 57,362 | +0.05(+0.27%) |
Oct 15, 2012 | 19.22 | 19.43 | 19.16 | 19.23 | 65,801 | +0.03(+0.13%) |
Oct 12, 2012 | 19.31 | 19.35 | 19.17 | 19.20 | 32,509 | -0.06(-0.30%) |
Oct 11, 2012 | 19.32 | 19.49 | 19.20 | 19.26 | 31,763 | +0.10(+0.50%) |
Oct 10, 2012 | 19.11 | 19.25 | 19.00 | 19.17 | 127,452 | +0.14(+0.73%) |
Oct 09, 2012 | 19.14 | 19.23 | 18.98 | 19.03 | 257,518 | -0.15(-0.76%) |
Oct 08, 2012 | 19.14 | 19.28 | 19.04 | 19.17 | 77,231 | -0.02(-0.11%) |
Oct 05, 2012 | 19.36 | 19.46 | 19.14 | 19.20 | 110,461 | -0.05(-0.27%) |
Oct 04, 2012 | 19.28 | 19.31 | 19.14 | 19.25 | 157,243 | -0.01(-0.04%) |
Oct 03, 2012 | 19.42 | 19.42 | 19.12 | 19.25 | 196,228 | -0.24(-1.24%) |
Oct 02, 2012 | 19.66 | 19.76 | 18.14 | 19.50 | 215,797 | -0.04(-0.19%) |