Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.38 | 24.29 | 23.19 | 24.16 | 834,096 | +0.91(+3.90%) |
Dec 28, 2012 | 23.14 | 23.61 | 23.04 | 23.25 | 404,094 | -0.06(-0.28%) |
Dec 27, 2012 | 23.48 | 23.48 | 22.97 | 23.31 | 651,518 | -0.01(-0.04%) |
Dec 26, 2012 | 23.34 | 23.81 | 23.24 | 23.32 | 405,070 | +0.04(+0.16%) |
Dec 24, 2012 | 23.03 | 23.62 | 23.03 | 23.29 | 280,646 | +0.05(+0.20%) |
Dec 21, 2012 | 23.12 | 23.41 | 22.69 | 23.24 | 1,199,597 | -0.65(-2.72%) |
Dec 20, 2012 | 23.60 | 23.91 | 23.38 | 23.89 | 828,682 | +0.19(+0.81%) |
Dec 19, 2012 | 23.75 | 24.02 | 23.43 | 23.70 | 655,285 | -0.13(-0.54%) |
Dec 18, 2012 | 23.30 | 24.02 | 23.28 | 23.83 | 1,288,740 | +0.55(+2.36%) |
Dec 17, 2012 | 22.53 | 23.32 | 22.46 | 23.28 | 922,819 | +0.82(+3.63%) |
Dec 14, 2012 | 22.75 | 22.89 | 22.46 | 22.46 | 842,776 | -0.45(-1.96%) |
Dec 13, 2012 | 22.88 | 23.20 | 22.75 | 22.91 | 827,975 | -0.12(-0.52%) |
Dec 12, 2012 | 22.91 | 23.31 | 22.86 | 23.03 | 966,497 | +0.07(+0.32%) |
Dec 11, 2012 | 22.08 | 23.47 | 22.08 | 22.96 | 1,896,656 | +1.12(+5.12%) |
Dec 10, 2012 | 21.32 | 21.90 | 21.32 | 21.84 | 387,069 | +0.47(+2.19%) |
Dec 07, 2012 | 21.82 | 22.00 | 21.27 | 21.37 | 1,170,894 | -0.63(-2.88%) |
Dec 06, 2012 | 22.44 | 22.45 | 21.87 | 22.00 | 876,716 | -0.45(-2.00%) |
Dec 05, 2012 | 22.28 | 22.48 | 22.00 | 22.45 | 594,218 | +0.33(+1.49%) |
Dec 04, 2012 | 22.36 | 22.51 | 22.03 | 22.12 | 532,247 | -0.32(-1.43%) |
Nov 30, 2012 | 22.85 | 23.00 | 22.31 | 22.44 | 634,137 | -0.45(-1.96%) |
Nov 29, 2012 | 22.54 | 23.01 | 22.32 | 22.89 | 789,830 | +0.72(+3.22%) |
Nov 28, 2012 | 21.54 | 22.35 | 21.40 | 22.18 | 1,030,631 | +0.28(+1.30%) |
Nov 27, 2012 | 22.05 | 22.40 | 21.71 | 21.89 | 880,897 | -0.09(-0.42%) |
Nov 26, 2012 | 21.69 | 22.18 | 21.61 | 21.98 | 685,062 | -0.02(-0.08%) |
Nov 23, 2012 | 21.44 | 22.11 | 21.44 | 22.00 | 621,639 | +0.60(+2.78%) |
Nov 21, 2012 | 21.41 | 21.61 | 20.93 | 21.41 | 928,159 | +0.05(+0.21%) |
Nov 20, 2012 | 21.50 | 21.50 | 20.83 | 21.36 | 1,185,153 | -0.19(-0.89%) |
Nov 19, 2012 | 21.29 | 21.73 | 21.13 | 21.55 | 1,084,366 | +0.75(+3.61%) |
Nov 16, 2012 | 21.27 | 21.27 | 20.71 | 20.80 | 1,830,735 | -0.27(-1.30%) |
Nov 15, 2012 | 22.18 | 22.37 | 20.99 | 21.08 | 2,684,649 | -1.04(-4.69%) |
Nov 14, 2012 | 22.70 | 22.71 | 21.99 | 22.11 | 1,037,775 | -0.31(-1.39%) |
Nov 13, 2012 | 22.47 | 22.91 | 22.42 | 22.42 | 728,897 | -0.68(-2.94%) |
Nov 12, 2012 | 22.93 | 23.20 | 22.81 | 23.10 | 860,365 | +0.16(+0.68%) |
Nov 09, 2012 | 22.75 | 23.08 | 22.68 | 22.95 | 2,381,495 | -0.28(-1.18%) |
Nov 08, 2012 | 23.41 | 23.63 | 23.11 | 23.22 | 1,449,532 | -0.07(-0.31%) |
Nov 07, 2012 | 23.29 | 23.56 | 22.97 | 23.30 | 2,226,619 | -0.32(-1.36%) |
Nov 06, 2012 | 23.40 | 23.82 | 23.38 | 23.62 | 3,480,834 | -0.05(-0.23%) |
Nov 05, 2012 | 22.94 | 23.94 | 22.79 | 23.67 | 1,885,289 | +0.12(+0.51%) |
Nov 02, 2012 | 23.30 | 23.92 | 23.28 | 23.55 | 2,271,000 | -0.46(-1.91%) |
Nov 01, 2012 | 21.77 | 24.18 | 21.67 | 24.01 | 4,284,086 | +1.77(+7.96%) |
Oct 31, 2012 | 22.00 | 22.24 | 21.81 | 22.24 | 1,951,696 | +0.22(+1.00%) |
Oct 26, 2012 | 21.14 | 22.02 | 22.02 | 22.02 | 2,247,980 | +0.49(+2.26%) |
Oct 25, 2012 | 20.29 | 22.01 | 20.17 | 21.54 | 6,675,358 | +2.35(+12.23%) |
Oct 24, 2012 | 20.74 | 21.06 | 18.86 | 19.19 | 6,389,081 | -1.55(-7.47%) |
Oct 23, 2012 | 19.64 | 20.85 | 19.45 | 20.74 | 2,226,116 | +0.38(+1.85%) |
Oct 19, 2012 | 21.04 | 21.24 | 20.19 | 20.36 | 1,691,995 | -0.91(-4.27%) |
Oct 18, 2012 | 20.99 | 21.64 | 20.77 | 21.27 | 1,812,403 | +0.01(+0.04%) |
Oct 17, 2012 | 21.27 | 21.54 | 20.99 | 21.26 | 1,104,784 | -0.22(-1.02%) |
Oct 16, 2012 | 21.14 | 21.66 | 21.09 | 21.48 | 1,036,293 | +0.45(+2.14%) |
Oct 15, 2012 | 20.26 | 21.17 | 20.26 | 21.03 | 2,539,556 | +0.90(+4.46%) |
Oct 12, 2012 | 21.08 | 21.08 | 19.88 | 20.13 | 3,836,769 | -0.68(-3.26%) |
Oct 11, 2012 | 21.82 | 21.82 | 20.75 | 20.81 | 3,832,618 | -0.46(-2.16%) |
Oct 10, 2012 | 21.79 | 21.81 | 20.96 | 21.27 | 4,993,706 | -1.16(-5.15%) |
Oct 09, 2012 | 22.92 | 22.92 | 22.35 | 22.42 | 1,113,900 | -0.52(-2.28%) |
Oct 08, 2012 | 23.09 | 23.34 | 22.69 | 22.95 | 825,546 | -0.23(-0.99%) |
Oct 05, 2012 | 22.59 | 23.47 | 22.57 | 23.18 | 1,347,200 | +0.67(+2.97%) |
Oct 04, 2012 | 22.76 | 22.76 | 22.36 | 22.51 | 1,281,227 | +0.00(+0.00%) |
Oct 03, 2012 | 23.31 | 23.31 | 22.47 | 22.51 | 1,278,089 | -0.45(-1.96%) |
Oct 02, 2012 | 22.96 | 23.28 | 22.65 | 22.96 | 699,127 | -0.05(-0.24%) |