Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.07 | 23.33 | 21.98 | 23.20 | 254,521 | +1.11(+5.03%) |
Dec 28, 2012 | 22.31 | 22.37 | 22.08 | 22.09 | 136,871 | -0.35(-1.58%) |
Dec 27, 2012 | 22.40 | 22.50 | 21.73 | 22.44 | 187,214 | +0.05(+0.21%) |
Dec 26, 2012 | 22.64 | 22.74 | 22.12 | 22.40 | 244,999 | -0.21(-0.92%) |
Dec 24, 2012 | 22.72 | 22.92 | 22.59 | 22.60 | 115,403 | -0.21(-0.91%) |
Dec 21, 2012 | 22.63 | 23.02 | 22.44 | 22.81 | 509,967 | -0.08(-0.34%) |
Dec 20, 2012 | 23.16 | 23.16 | 22.73 | 22.89 | 316,566 | +0.05(+0.24%) |
Dec 19, 2012 | 22.86 | 23.15 | 22.69 | 22.83 | 195,830 | -0.08(-0.34%) |
Dec 18, 2012 | 22.59 | 23.22 | 22.53 | 22.91 | 294,683 | +0.40(+1.78%) |
Dec 17, 2012 | 22.26 | 22.54 | 21.98 | 22.51 | 341,916 | +0.36(+1.64%) |
Dec 14, 2012 | 21.78 | 22.22 | 21.72 | 22.15 | 370,928 | +0.43(+1.99%) |
Dec 13, 2012 | 22.15 | 22.34 | 21.57 | 21.72 | 286,882 | -0.44(-1.98%) |
Dec 12, 2012 | 22.60 | 22.65 | 22.06 | 22.16 | 252,543 | -0.26(-1.17%) |
Dec 11, 2012 | 22.55 | 22.74 | 22.31 | 22.42 | 201,538 | +0.04(+0.17%) |
Dec 10, 2012 | 22.44 | 22.68 | 22.22 | 22.38 | 188,819 | -0.11(-0.48%) |
Dec 07, 2012 | 22.81 | 22.81 | 22.33 | 22.49 | 176,082 | -0.18(-0.78%) |
Dec 06, 2012 | 22.56 | 22.85 | 22.36 | 22.67 | 208,460 | +0.11(+0.48%) |
Dec 05, 2012 | 22.94 | 23.05 | 22.43 | 22.56 | 279,932 | -0.34(-1.48%) |
Dec 04, 2012 | 22.45 | 22.98 | 22.27 | 22.90 | 455,714 | +0.44(+1.96%) |
Nov 30, 2012 | 22.41 | 22.57 | 22.22 | 22.46 | 673,031 | +0.12(+0.52%) |
Nov 29, 2012 | 22.43 | 22.52 | 22.07 | 22.34 | 280,908 | +0.06(+0.28%) |
Nov 28, 2012 | 21.82 | 22.30 | 21.49 | 22.28 | 394,594 | +0.41(+1.87%) |
Nov 27, 2012 | 21.53 | 22.32 | 21.41 | 21.87 | 522,574 | +0.32(+1.47%) |
Nov 26, 2012 | 21.97 | 22.33 | 21.20 | 21.56 | 687,305 | -0.57(-2.58%) |
Nov 23, 2012 | 21.89 | 22.13 | 21.76 | 22.13 | 273,089 | +0.33(+1.52%) |
Nov 21, 2012 | 21.79 | 22.08 | 21.71 | 21.79 | 471,492 | -0.02(-0.07%) |
Nov 20, 2012 | 22.04 | 22.09 | 21.69 | 21.81 | 639,039 | -0.35(-1.60%) |
Nov 19, 2012 | 21.64 | 22.44 | 21.54 | 22.16 | 867,389 | +0.92(+4.32%) |
Nov 16, 2012 | 20.82 | 21.40 | 20.82 | 21.25 | 709,443 | +0.38(+1.81%) |
Nov 15, 2012 | 20.21 | 20.95 | 20.21 | 20.87 | 672,924 | +0.69(+3.40%) |
Nov 14, 2012 | 20.70 | 20.81 | 20.12 | 20.18 | 572,705 | -0.52(-2.53%) |
Nov 13, 2012 | 20.48 | 21.02 | 20.46 | 20.71 | 320,498 | +0.11(+0.52%) |
Nov 12, 2012 | 20.43 | 20.82 | 20.36 | 20.60 | 467,288 | +0.18(+0.91%) |
Nov 09, 2012 | 20.60 | 20.77 | 20.25 | 20.41 | 458,027 | -0.22(-1.08%) |
Nov 08, 2012 | 21.16 | 21.18 | 20.50 | 20.64 | 558,102 | -0.58(-2.73%) |
Nov 07, 2012 | 21.79 | 21.89 | 21.17 | 21.22 | 548,767 | -0.94(-4.25%) |
Nov 06, 2012 | 22.02 | 22.40 | 21.85 | 22.16 | 439,430 | +0.31(+1.41%) |
Nov 05, 2012 | 22.26 | 22.36 | 21.77 | 21.85 | 491,157 | -0.33(-1.49%) |
Nov 02, 2012 | 24.44 | 24.44 | 21.83 | 22.18 | 1,500,966 | -2.07(-8.54%) |
Nov 01, 2012 | 23.60 | 24.46 | 23.20 | 24.25 | 574,823 | +0.77(+3.27%) |
Oct 31, 2012 | 22.89 | 23.81 | 22.61 | 23.48 | 413,378 | +0.71(+3.13%) |
Oct 26, 2012 | 22.82 | 22.77 | 22.77 | 22.77 | 447,452 | +0.00(+0.00%) |
Oct 25, 2012 | 23.45 | 23.69 | 22.53 | 22.77 | 650,535 | -0.51(-2.21%) |
Oct 24, 2012 | 23.56 | 23.58 | 23.26 | 23.28 | 281,414 | -0.11(-0.46%) |
Oct 23, 2012 | 23.46 | 23.68 | 23.01 | 23.39 | 484,643 | -0.31(-1.30%) |
Oct 19, 2012 | 23.68 | 24.08 | 23.53 | 23.70 | 401,531 | -0.03(-0.13%) |
Oct 18, 2012 | 23.07 | 23.84 | 23.02 | 23.73 | 707,985 | +0.71(+3.10%) |
Oct 17, 2012 | 22.82 | 23.22 | 22.82 | 23.02 | 951,823 | -0.45(-1.93%) |
Oct 16, 2012 | 23.77 | 23.81 | 23.40 | 23.47 | 505,301 | -0.12(-0.49%) |
Oct 15, 2012 | 23.58 | 23.84 | 23.24 | 23.58 | 512,804 | +0.02(+0.10%) |
Oct 12, 2012 | 23.51 | 23.66 | 23.40 | 23.56 | 339,524 | -0.02(-0.10%) |
Oct 11, 2012 | 24.07 | 24.15 | 23.51 | 23.58 | 472,584 | -0.31(-1.29%) |
Oct 10, 2012 | 23.98 | 24.11 | 23.51 | 23.89 | 460,430 | -0.56(-2.29%) |
Oct 09, 2012 | 24.47 | 24.73 | 24.27 | 24.45 | 245,838 | -0.19(-0.78%) |
Oct 08, 2012 | 24.24 | 24.70 | 24.17 | 24.64 | 230,350 | +0.35(+1.42%) |
Oct 05, 2012 | 24.57 | 24.83 | 24.17 | 24.30 | 369,675 | -0.10(-0.41%) |
Oct 04, 2012 | 23.75 | 24.54 | 23.75 | 24.40 | 456,210 | +0.72(+3.05%) |
Oct 03, 2012 | 23.32 | 23.71 | 23.12 | 23.68 | 481,564 | +0.47(+2.02%) |
Oct 02, 2012 | 23.18 | 23.35 | 22.68 | 23.21 | 342,949 | +0.20(+0.87%) |