Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.43 | 20.16 | 18.94 | 20.01 | 1,233,229 | +0.60(+3.12%) |
Dec 28, 2012 | 19.92 | 20.00 | 19.36 | 19.41 | 921,228 | -0.53(-2.64%) |
Dec 27, 2012 | 20.06 | 20.24 | 19.82 | 19.93 | 951,583 | -0.20(-0.98%) |
Dec 26, 2012 | 20.23 | 20.35 | 19.96 | 20.13 | 312,814 | -0.01(-0.05%) |
Dec 24, 2012 | 20.14 | 20.20 | 19.87 | 20.14 | 335,549 | +0.00(+0.00%) |
Dec 21, 2012 | 20.05 | 20.31 | 19.81 | 20.14 | 2,212,145 | -0.19(-0.93%) |
Dec 20, 2012 | 20.11 | 20.48 | 19.63 | 20.33 | 1,295,056 | -0.11(-0.53%) |
Dec 19, 2012 | 19.92 | 20.74 | 19.92 | 20.44 | 1,081,768 | +0.24(+1.18%) |
Dec 18, 2012 | 20.30 | 20.82 | 20.01 | 20.20 | 1,452,050 | -0.21(-1.02%) |
Dec 17, 2012 | 22.04 | 22.04 | 20.38 | 20.41 | 2,357,155 | -2.31(-10.17%) |
Dec 14, 2012 | 22.40 | 22.79 | 22.31 | 22.72 | 640,518 | +0.22(+0.97%) |
Dec 13, 2012 | 22.46 | 22.84 | 22.22 | 22.50 | 672,178 | -0.62(-2.70%) |
Dec 12, 2012 | 22.34 | 23.28 | 22.24 | 23.12 | 968,595 | +0.99(+4.48%) |
Dec 11, 2012 | 22.37 | 22.53 | 22.11 | 22.13 | 531,313 | -0.32(-1.41%) |
Dec 10, 2012 | 22.26 | 22.58 | 22.18 | 22.45 | 473,182 | +0.39(+1.75%) |
Dec 07, 2012 | 21.60 | 22.17 | 21.59 | 22.06 | 524,605 | +0.48(+2.20%) |
Dec 06, 2012 | 21.69 | 22.26 | 21.57 | 21.59 | 782,030 | -0.26(-1.18%) |
Dec 05, 2012 | 22.65 | 22.67 | 21.78 | 21.85 | 596,752 | -0.76(-3.38%) |
Dec 04, 2012 | 21.82 | 22.69 | 21.82 | 22.61 | 788,409 | -0.19(-0.83%) |
Nov 30, 2012 | 22.63 | 23.14 | 22.43 | 22.80 | 563,605 | +0.05(+0.22%) |
Nov 29, 2012 | 22.63 | 22.80 | 22.35 | 22.75 | 550,951 | +0.27(+1.19%) |
Nov 28, 2012 | 21.73 | 22.56 | 21.50 | 22.48 | 829,001 | +0.12(+0.53%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.30 | 22.36 | 685,794 | -0.52(-2.25%) |
Nov 26, 2012 | 23.02 | 23.04 | 22.54 | 22.88 | 489,363 | -0.07(-0.30%) |
Nov 23, 2012 | 22.67 | 23.02 | 22.33 | 22.95 | 359,322 | +0.36(+1.58%) |
Nov 21, 2012 | 22.05 | 22.61 | 21.69 | 22.59 | 547,372 | +0.61(+2.80%) |
Nov 20, 2012 | 22.30 | 22.81 | 21.78 | 21.97 | 764,308 | -0.30(-1.34%) |
Nov 19, 2012 | 21.71 | 22.29 | 21.67 | 22.27 | 644,640 | +1.27(+6.04%) |
Nov 16, 2012 | 20.33 | 21.13 | 20.23 | 21.00 | 719,472 | +0.27(+1.29%) |
Nov 15, 2012 | 21.31 | 21.43 | 20.62 | 20.74 | 1,326,223 | -0.72(-3.37%) |
Nov 14, 2012 | 23.53 | 23.59 | 21.33 | 21.46 | 1,647,306 | -1.80(-7.75%) |
Nov 13, 2012 | 22.97 | 23.68 | 22.58 | 23.26 | 635,662 | +0.15(+0.64%) |
Nov 12, 2012 | 23.49 | 23.56 | 23.06 | 23.11 | 401,264 | -0.37(-1.56%) |
Nov 09, 2012 | 23.55 | 23.99 | 23.39 | 23.48 | 918,062 | +0.02(+0.08%) |
Nov 08, 2012 | 22.51 | 23.65 | 22.49 | 23.46 | 838,151 | +0.77(+3.41%) |
Nov 07, 2012 | 22.68 | 22.84 | 22.02 | 22.69 | 796,445 | +0.15(+0.66%) |
Nov 06, 2012 | 22.45 | 22.80 | 21.95 | 22.54 | 683,524 | +0.32(+1.43%) |
Nov 05, 2012 | 22.65 | 22.80 | 22.22 | 22.22 | 697,413 | -0.47(-2.05%) |
Nov 02, 2012 | 23.13 | 23.13 | 22.66 | 22.69 | 779,907 | -0.79(-3.38%) |
Nov 01, 2012 | 23.08 | 23.56 | 23.02 | 23.48 | 738,737 | +0.49(+2.11%) |
Oct 31, 2012 | 22.22 | 23.06 | 22.19 | 23.00 | 765,055 | +0.90(+4.08%) |
Oct 26, 2012 | 22.50 | 22.09 | 22.09 | 22.09 | 533,004 | -0.38(-1.68%) |
Oct 25, 2012 | 21.87 | 22.52 | 21.86 | 22.47 | 619,012 | +1.04(+4.86%) |
Oct 24, 2012 | 22.16 | 22.20 | 21.40 | 21.43 | 810,016 | -0.56(-2.57%) |
Oct 23, 2012 | 22.45 | 22.66 | 21.93 | 21.99 | 887,171 | -0.25(-1.11%) |
Oct 19, 2012 | 22.10 | 22.33 | 21.71 | 22.24 | 767,399 | -0.05(-0.22%) |
Oct 18, 2012 | 22.70 | 22.83 | 22.24 | 22.29 | 557,713 | -0.58(-2.56%) |
Oct 17, 2012 | 22.65 | 23.04 | 22.47 | 22.88 | 409,089 | +0.24(+1.05%) |
Oct 16, 2012 | 22.45 | 22.73 | 22.32 | 22.64 | 568,476 | +0.40(+1.78%) |
Oct 15, 2012 | 22.00 | 22.28 | 21.76 | 22.24 | 664,233 | -0.07(-0.31%) |
Oct 12, 2012 | 22.58 | 22.78 | 22.20 | 22.31 | 466,283 | -0.26(-1.14%) |
Oct 11, 2012 | 22.79 | 23.06 | 22.56 | 22.57 | 573,714 | +0.03(+0.13%) |
Oct 10, 2012 | 22.09 | 22.65 | 21.85 | 22.54 | 685,227 | +0.30(+1.34%) |
Oct 09, 2012 | 22.50 | 22.88 | 22.05 | 22.24 | 753,029 | -0.45(-1.97%) |
Oct 08, 2012 | 22.34 | 22.85 | 22.33 | 22.69 | 401,995 | -0.43(-1.84%) |
Oct 05, 2012 | 23.27 | 23.49 | 22.91 | 23.11 | 529,471 | -0.36(-1.52%) |
Oct 04, 2012 | 22.80 | 23.50 | 22.79 | 23.47 | 752,921 | +1.05(+4.69%) |
Oct 03, 2012 | 22.64 | 22.80 | 22.25 | 22.42 | 562,824 | -0.24(-1.05%) |
Oct 02, 2012 | 22.83 | 22.97 | 22.31 | 22.66 | 886,295 | -0.08(-0.35%) |