Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.98 | 23.51 | 23.51 | 23.51 | 184,985 | +0.53(+2.30%) |
Dec 28, 2012 | 22.99 | 23.26 | 22.59 | 22.99 | 97,599 | -0.15(-0.63%) |
Dec 27, 2012 | 23.17 | 23.26 | 22.80 | 23.13 | 89,275 | +0.01(+0.04%) |
Dec 26, 2012 | 23.27 | 23.54 | 23.00 | 23.12 | 100,959 | -0.09(-0.39%) |
Dec 24, 2012 | 23.09 | 23.21 | 22.84 | 23.21 | 76,432 | +0.01(+0.04%) |
Dec 21, 2012 | 22.90 | 23.23 | 21.76 | 23.20 | 557,899 | +0.53(+2.33%) |
Dec 20, 2012 | 21.75 | 22.76 | 21.70 | 22.68 | 238,078 | +0.98(+4.50%) |
Dec 19, 2012 | 21.28 | 21.76 | 21.08 | 21.70 | 139,549 | +0.44(+2.06%) |
Dec 18, 2012 | 20.36 | 21.32 | 20.18 | 21.26 | 159,931 | +0.88(+4.30%) |
Dec 17, 2012 | 20.26 | 20.44 | 20.08 | 20.39 | 94,919 | +0.21(+1.04%) |
Dec 14, 2012 | 19.95 | 20.40 | 19.95 | 20.18 | 75,857 | +0.22(+1.10%) |
Dec 13, 2012 | 19.73 | 20.16 | 19.68 | 19.96 | 76,137 | +0.27(+1.39%) |
Dec 12, 2012 | 19.67 | 20.03 | 19.41 | 19.68 | 198,351 | +0.05(+0.23%) |
Dec 11, 2012 | 19.71 | 19.79 | 18.84 | 19.64 | 297,573 | -0.04(-0.19%) |
Dec 10, 2012 | 19.18 | 19.75 | 19.05 | 19.67 | 74,736 | +0.52(+2.71%) |
Dec 07, 2012 | 19.11 | 19.20 | 18.78 | 19.15 | 51,809 | +0.18(+0.96%) |
Dec 06, 2012 | 18.99 | 19.14 | 18.83 | 18.97 | 65,168 | -0.09(-0.48%) |
Dec 05, 2012 | 19.09 | 19.38 | 18.94 | 19.06 | 183,543 | -0.02(-0.10%) |
Dec 04, 2012 | 18.25 | 19.15 | 18.25 | 19.08 | 126,635 | +0.38(+2.05%) |
Nov 30, 2012 | 18.81 | 18.91 | 18.68 | 18.70 | 165,335 | -0.08(-0.44%) |
Nov 29, 2012 | 18.54 | 18.91 | 18.22 | 18.78 | 167,650 | +0.43(+2.34%) |
Nov 28, 2012 | 18.02 | 18.49 | 17.97 | 18.35 | 168,802 | +0.14(+0.75%) |
Nov 27, 2012 | 18.35 | 18.73 | 18.18 | 18.22 | 180,432 | -0.19(-1.04%) |
Nov 26, 2012 | 18.22 | 18.48 | 18.14 | 18.41 | 77,690 | +0.07(+0.40%) |
Nov 23, 2012 | 18.19 | 18.50 | 18.09 | 18.33 | 37,692 | +0.24(+1.31%) |
Nov 21, 2012 | 18.00 | 18.13 | 17.77 | 18.10 | 115,136 | +0.10(+0.56%) |
Nov 20, 2012 | 17.81 | 18.05 | 17.65 | 18.00 | 75,771 | +0.06(+0.36%) |
Nov 19, 2012 | 18.08 | 18.32 | 17.70 | 17.93 | 190,806 | +0.17(+0.98%) |
Nov 16, 2012 | 17.46 | 18.06 | 17.18 | 17.76 | 281,722 | +0.23(+1.30%) |
Nov 15, 2012 | 18.22 | 18.31 | 17.32 | 17.53 | 353,860 | -0.56(-3.08%) |
Nov 14, 2012 | 18.64 | 18.69 | 17.99 | 18.09 | 308,755 | -0.57(-3.03%) |
Nov 13, 2012 | 18.93 | 19.34 | 18.59 | 18.65 | 152,118 | -0.54(-2.80%) |
Nov 12, 2012 | 18.85 | 19.36 | 18.65 | 19.19 | 139,534 | +0.46(+2.43%) |
Nov 09, 2012 | 18.31 | 19.06 | 18.25 | 18.73 | 268,888 | +0.27(+1.48%) |
Nov 08, 2012 | 19.04 | 19.14 | 18.44 | 18.46 | 116,687 | -0.49(-2.60%) |
Nov 07, 2012 | 19.20 | 19.20 | 18.53 | 18.95 | 162,365 | -0.46(-2.35%) |
Nov 06, 2012 | 19.46 | 19.63 | 19.16 | 19.41 | 110,888 | +0.13(+0.66%) |
Nov 05, 2012 | 19.28 | 19.75 | 19.24 | 19.28 | 74,849 | -0.16(-0.84%) |
Nov 02, 2012 | 19.78 | 19.78 | 19.17 | 19.45 | 84,581 | -0.16(-0.79%) |
Nov 01, 2012 | 19.41 | 19.76 | 19.26 | 19.60 | 176,070 | +0.49(+2.58%) |
Oct 31, 2012 | 19.70 | 19.84 | 19.05 | 19.11 | 77,315 | -0.42(-2.15%) |
Oct 26, 2012 | 19.52 | 19.53 | 19.53 | 19.53 | 102,946 | -0.05(-0.28%) |
Oct 25, 2012 | 18.95 | 19.73 | 18.70 | 19.58 | 187,947 | -0.47(-2.36%) |
Oct 24, 2012 | 21.13 | 21.13 | 20.00 | 20.06 | 110,819 | -0.86(-4.10%) |
Oct 23, 2012 | 21.52 | 21.54 | 20.79 | 20.91 | 89,418 | -0.86(-3.94%) |
Oct 19, 2012 | 21.78 | 21.85 | 21.53 | 21.77 | 99,396 | -0.18(-0.83%) |
Oct 18, 2012 | 21.43 | 22.02 | 21.43 | 21.95 | 204,816 | +0.36(+1.69%) |
Oct 17, 2012 | 21.34 | 21.75 | 20.85 | 21.59 | 76,040 | +0.40(+1.89%) |
Oct 16, 2012 | 21.21 | 21.21 | 20.81 | 21.19 | 86,982 | +0.00(+0.00%) |
Oct 15, 2012 | 21.21 | 21.21 | 20.62 | 21.19 | 57,204 | -0.02(-0.09%) |
Oct 12, 2012 | 21.64 | 21.70 | 21.04 | 21.21 | 63,072 | -0.48(-2.23%) |
Oct 11, 2012 | 21.88 | 21.94 | 21.54 | 21.69 | 64,882 | +0.05(+0.21%) |
Oct 10, 2012 | 21.75 | 21.83 | 21.38 | 21.64 | 75,643 | -0.08(-0.38%) |
Oct 09, 2012 | 21.79 | 22.15 | 21.53 | 21.73 | 47,021 | -0.08(-0.38%) |
Oct 08, 2012 | 21.46 | 22.10 | 21.39 | 21.81 | 36,662 | +0.10(+0.46%) |
Oct 05, 2012 | 22.01 | 22.31 | 21.61 | 21.71 | 56,960 | -0.19(-0.87%) |
Oct 04, 2012 | 21.61 | 22.29 | 21.41 | 21.90 | 79,063 | +0.50(+2.34%) |
Oct 03, 2012 | 22.07 | 22.20 | 21.07 | 21.40 | 90,005 | -0.65(-2.94%) |
Oct 02, 2012 | 22.08 | 22.20 | 21.80 | 22.05 | 74,197 | +0.07(+0.33%) |