Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.36 | 23.32 | 22.36 | 23.19 | 344,079 | +0.84(+3.78%) |
Dec 28, 2012 | 22.41 | 22.59 | 22.35 | 22.35 | 155,067 | -0.16(-0.69%) |
Dec 27, 2012 | 22.51 | 22.61 | 22.36 | 22.50 | 122,866 | +0.03(+0.11%) |
Dec 26, 2012 | 22.74 | 22.77 | 22.39 | 22.48 | 177,165 | -0.29(-1.26%) |
Dec 24, 2012 | 22.71 | 22.79 | 22.47 | 22.76 | 73,331 | +0.09(+0.41%) |
Dec 21, 2012 | 22.58 | 22.83 | 22.54 | 22.67 | 517,232 | -0.06(-0.26%) |
Dec 20, 2012 | 22.70 | 22.84 | 22.60 | 22.73 | 186,578 | +0.02(+0.07%) |
Dec 19, 2012 | 22.60 | 22.81 | 22.49 | 22.71 | 238,889 | +0.16(+0.73%) |
Dec 18, 2012 | 22.46 | 22.68 | 22.46 | 22.55 | 191,849 | +0.07(+0.30%) |
Dec 17, 2012 | 22.34 | 22.65 | 22.34 | 22.48 | 195,802 | +0.16(+0.72%) |
Dec 14, 2012 | 22.28 | 22.51 | 22.16 | 22.32 | 328,332 | -0.01(-0.06%) |
Dec 13, 2012 | 22.04 | 22.46 | 22.04 | 22.33 | 309,264 | +0.24(+1.11%) |
Dec 12, 2012 | 22.19 | 22.44 | 21.87 | 22.09 | 455,260 | -0.00(-0.02%) |
Dec 11, 2012 | 22.30 | 22.42 | 21.99 | 22.09 | 485,464 | -0.05(-0.23%) |
Dec 10, 2012 | 22.30 | 22.41 | 22.00 | 22.14 | 288,109 | -0.14(-0.61%) |
Dec 07, 2012 | 22.26 | 22.42 | 22.07 | 22.28 | 293,342 | +0.06(+0.27%) |
Dec 06, 2012 | 22.28 | 22.54 | 22.04 | 22.22 | 363,452 | -0.13(-0.57%) |
Dec 05, 2012 | 22.28 | 22.49 | 22.13 | 22.35 | 221,800 | +0.04(+0.17%) |
Dec 04, 2012 | 22.38 | 22.46 | 22.24 | 22.31 | 507,987 | -0.05(-0.25%) |
Nov 30, 2012 | 22.38 | 22.44 | 22.04 | 22.36 | 514,634 | +0.02(+0.09%) |
Nov 29, 2012 | 22.18 | 22.51 | 21.81 | 22.34 | 382,742 | +0.25(+1.11%) |
Nov 28, 2012 | 21.72 | 22.23 | 21.40 | 22.10 | 566,227 | +0.37(+1.69%) |
Nov 27, 2012 | 21.46 | 22.00 | 21.40 | 21.73 | 489,405 | +0.19(+0.90%) |
Nov 26, 2012 | 21.59 | 21.69 | 21.38 | 21.53 | 348,740 | -0.16(-0.72%) |
Nov 23, 2012 | 21.53 | 21.77 | 21.48 | 21.69 | 256,018 | +0.23(+1.06%) |
Nov 21, 2012 | 20.97 | 21.53 | 20.97 | 21.46 | 353,485 | +0.54(+2.58%) |
Nov 20, 2012 | 20.44 | 20.93 | 20.39 | 20.92 | 292,762 | +0.39(+1.91%) |
Nov 19, 2012 | 20.04 | 20.59 | 19.99 | 20.53 | 397,611 | +0.65(+3.27%) |
Nov 16, 2012 | 19.82 | 20.28 | 19.61 | 19.88 | 243,642 | -0.00(-0.02%) |
Nov 15, 2012 | 19.84 | 20.25 | 19.66 | 19.88 | 307,766 | -0.05(-0.28%) |
Nov 14, 2012 | 20.56 | 20.86 | 19.85 | 19.94 | 393,112 | -0.63(-3.08%) |
Nov 13, 2012 | 20.73 | 21.01 | 19.74 | 20.57 | 535,744 | -0.32(-1.52%) |
Nov 12, 2012 | 20.90 | 21.23 | 20.80 | 20.89 | 182,135 | -0.08(-0.36%) |
Nov 09, 2012 | 20.90 | 21.17 | 20.54 | 20.96 | 331,672 | -0.05(-0.22%) |
Nov 08, 2012 | 21.65 | 21.76 | 20.99 | 21.01 | 239,429 | -0.83(-3.79%) |
Nov 07, 2012 | 21.72 | 22.03 | 21.59 | 21.84 | 308,706 | -0.09(-0.40%) |
Nov 06, 2012 | 21.85 | 22.03 | 21.79 | 21.93 | 181,951 | +0.05(+0.21%) |
Nov 05, 2012 | 21.29 | 21.91 | 21.15 | 21.88 | 297,115 | +0.64(+3.02%) |
Nov 02, 2012 | 21.39 | 21.82 | 21.15 | 21.24 | 623,499 | +0.10(+0.46%) |
Nov 01, 2012 | 22.43 | 22.51 | 20.43 | 21.14 | 998,836 | -1.39(-6.15%) |
Oct 31, 2012 | 22.37 | 22.65 | 22.08 | 22.53 | 296,414 | +0.19(+0.85%) |
Oct 26, 2012 | 22.21 | 22.34 | 22.34 | 22.34 | 272,194 | +0.22(+0.97%) |
Oct 25, 2012 | 22.35 | 22.51 | 22.07 | 22.12 | 204,143 | -0.04(-0.17%) |
Oct 24, 2012 | 22.77 | 22.77 | 22.14 | 22.16 | 180,273 | -0.47(-2.09%) |
Oct 23, 2012 | 22.31 | 22.76 | 22.16 | 22.63 | 153,110 | +0.20(+0.89%) |
Oct 19, 2012 | 22.48 | 22.54 | 22.36 | 22.43 | 235,646 | -0.30(-1.30%) |
Oct 18, 2012 | 22.73 | 22.78 | 22.66 | 22.73 | 156,303 | -0.08(-0.37%) |
Oct 17, 2012 | 22.50 | 22.89 | 22.44 | 22.81 | 403,680 | +0.30(+1.33%) |
Oct 16, 2012 | 22.33 | 22.61 | 22.33 | 22.51 | 253,526 | +0.33(+1.50%) |
Oct 15, 2012 | 21.97 | 22.32 | 21.92 | 22.18 | 129,488 | +0.23(+1.04%) |
Oct 12, 2012 | 21.81 | 22.02 | 21.76 | 21.95 | 181,110 | +0.10(+0.46%) |
Oct 11, 2012 | 21.91 | 21.93 | 21.74 | 21.85 | 104,891 | +0.11(+0.52%) |
Oct 10, 2012 | 21.46 | 21.92 | 21.37 | 21.74 | 373,985 | +0.39(+1.82%) |
Oct 09, 2012 | 22.07 | 22.29 | 21.32 | 21.35 | 257,261 | -0.73(-3.29%) |
Oct 08, 2012 | 22.21 | 22.35 | 22.08 | 22.08 | 79,502 | -0.19(-0.85%) |
Oct 05, 2012 | 22.30 | 22.51 | 22.10 | 22.27 | 208,571 | +0.06(+0.29%) |
Oct 04, 2012 | 22.37 | 22.37 | 22.02 | 22.20 | 239,916 | -0.09(-0.42%) |
Oct 03, 2012 | 22.61 | 22.62 | 22.29 | 22.29 | 204,770 | -0.36(-1.59%) |
Oct 02, 2012 | 22.81 | 22.82 | 22.63 | 22.65 | 216,384 | -0.03(-0.13%) |