Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.17 | 23.37 | 22.74 | 23.29 | 1,005,114 | -0.14(-0.58%) |
Dec 28, 2012 | 23.38 | 23.60 | 23.34 | 23.42 | 522,294 | -0.15(-0.62%) |
Dec 27, 2012 | 23.52 | 23.72 | 23.19 | 23.57 | 583,581 | -0.03(-0.12%) |
Dec 26, 2012 | 23.66 | 23.96 | 23.58 | 23.60 | 600,288 | -0.12(-0.49%) |
Dec 24, 2012 | 23.60 | 23.91 | 23.46 | 23.72 | 360,322 | -0.09(-0.37%) |
Dec 21, 2012 | 23.50 | 23.81 | 23.30 | 23.81 | 1,561,534 | -0.04(-0.16%) |
Dec 20, 2012 | 23.67 | 23.88 | 23.63 | 23.85 | 743,477 | +0.23(+0.95%) |
Dec 19, 2012 | 23.73 | 23.88 | 23.48 | 23.62 | 963,378 | -0.11(-0.45%) |
Dec 18, 2012 | 23.42 | 23.75 | 23.37 | 23.73 | 753,345 | +0.29(+1.25%) |
Dec 17, 2012 | 23.40 | 23.73 | 23.29 | 23.43 | 1,167,912 | +0.13(+0.55%) |
Dec 14, 2012 | 23.14 | 23.46 | 23.10 | 23.31 | 623,615 | +0.08(+0.34%) |
Dec 13, 2012 | 23.25 | 23.47 | 23.03 | 23.23 | 1,116,057 | -0.06(-0.25%) |
Dec 12, 2012 | 23.44 | 23.65 | 23.25 | 23.29 | 1,214,981 | -0.13(-0.54%) |
Dec 11, 2012 | 23.10 | 23.45 | 23.03 | 23.42 | 762,567 | +0.38(+1.66%) |
Dec 10, 2012 | 22.35 | 23.09 | 22.34 | 23.03 | 1,049,646 | +0.64(+2.84%) |
Dec 07, 2012 | 22.33 | 22.50 | 22.25 | 22.40 | 759,176 | +0.07(+0.31%) |
Dec 06, 2012 | 22.38 | 22.52 | 22.21 | 22.33 | 522,222 | -0.07(-0.31%) |
Dec 05, 2012 | 22.16 | 22.56 | 21.95 | 22.40 | 1,085,292 | +0.00(+0.00%) |
Dec 04, 2012 | 22.32 | 22.50 | 22.25 | 22.40 | 645,722 | +0.29(+1.33%) |
Nov 30, 2012 | 21.73 | 22.14 | 21.73 | 22.10 | 2,144,713 | +0.38(+1.76%) |
Nov 29, 2012 | 21.92 | 21.99 | 21.67 | 21.72 | 959,431 | -0.06(-0.27%) |
Nov 28, 2012 | 21.33 | 21.85 | 21.19 | 21.78 | 651,084 | +0.30(+1.41%) |
Nov 27, 2012 | 21.42 | 21.67 | 21.39 | 21.48 | 907,268 | -0.05(-0.23%) |
Nov 26, 2012 | 21.27 | 21.59 | 21.27 | 21.53 | 913,516 | +0.13(+0.59%) |
Nov 23, 2012 | 21.17 | 21.43 | 21.02 | 21.40 | 554,088 | +0.34(+1.63%) |
Nov 21, 2012 | 20.46 | 21.15 | 20.46 | 21.06 | 810,629 | +0.57(+2.77%) |
Nov 20, 2012 | 20.13 | 20.62 | 20.08 | 20.49 | 769,496 | +0.35(+1.75%) |
Nov 19, 2012 | 19.66 | 20.29 | 19.66 | 20.14 | 1,028,149 | +0.48(+2.44%) |
Nov 16, 2012 | 19.26 | 19.74 | 19.26 | 19.66 | 935,066 | +0.36(+1.88%) |
Nov 15, 2012 | 18.87 | 19.52 | 18.86 | 19.30 | 1,223,249 | +0.39(+2.07%) |
Nov 14, 2012 | 18.63 | 19.08 | 18.59 | 18.90 | 2,202,232 | +0.44(+2.38%) |
Nov 13, 2012 | 20.53 | 20.53 | 18.28 | 18.46 | 3,695,602 | -2.83(-13.28%) |
Nov 12, 2012 | 21.42 | 21.48 | 21.26 | 21.29 | 773,669 | -0.04(-0.18%) |
Nov 09, 2012 | 21.24 | 21.48 | 21.19 | 21.33 | 584,917 | +0.01(+0.05%) |
Nov 08, 2012 | 21.53 | 21.59 | 21.13 | 21.32 | 681,494 | -0.31(-1.45%) |
Nov 07, 2012 | 21.61 | 21.75 | 21.51 | 21.63 | 740,372 | -0.23(-1.03%) |
Nov 06, 2012 | 21.60 | 22.01 | 21.53 | 21.86 | 832,933 | +0.19(+0.86%) |
Nov 05, 2012 | 21.28 | 21.72 | 21.23 | 21.67 | 608,371 | +0.32(+1.51%) |
Nov 02, 2012 | 21.67 | 21.67 | 21.34 | 21.35 | 787,870 | -0.21(-0.95%) |
Nov 01, 2012 | 21.04 | 21.63 | 21.01 | 21.56 | 1,003,243 | +0.55(+2.61%) |
Oct 31, 2012 | 20.47 | 21.13 | 20.47 | 21.01 | 607,479 | +0.61(+2.97%) |
Oct 26, 2012 | 20.48 | 20.40 | 20.40 | 20.40 | 641,502 | -0.10(-0.48%) |
Oct 25, 2012 | 20.69 | 20.73 | 20.16 | 20.50 | 683,753 | -0.02(-0.10%) |
Oct 24, 2012 | 20.62 | 20.77 | 20.43 | 20.52 | 471,061 | -0.04(-0.19%) |
Oct 23, 2012 | 20.40 | 20.59 | 20.29 | 20.56 | 613,991 | -0.32(-1.55%) |
Oct 19, 2012 | 21.22 | 21.22 | 20.82 | 20.88 | 605,789 | -0.39(-1.84%) |
Oct 18, 2012 | 21.13 | 21.41 | 21.06 | 21.27 | 723,086 | +0.12(+0.56%) |
Oct 17, 2012 | 20.84 | 21.26 | 20.55 | 21.15 | 1,181,474 | +0.06(+0.28%) |
Oct 16, 2012 | 20.51 | 21.13 | 20.51 | 21.10 | 961,657 | -0.02(-0.09%) |
Oct 15, 2012 | 20.55 | 21.15 | 20.55 | 21.12 | 694,902 | +0.56(+2.71%) |
Oct 12, 2012 | 20.62 | 20.82 | 20.49 | 20.56 | 1,030,143 | -0.07(-0.33%) |
Oct 11, 2012 | 20.71 | 20.79 | 20.55 | 20.63 | 685,528 | +0.10(+0.48%) |
Oct 10, 2012 | 20.67 | 20.82 | 20.45 | 20.53 | 692,430 | -0.13(-0.62%) |
Oct 09, 2012 | 20.80 | 21.13 | 20.64 | 20.66 | 676,509 | -0.29(-1.40%) |
Oct 08, 2012 | 21.07 | 21.16 | 20.92 | 20.95 | 473,135 | -0.25(-1.20%) |
Oct 05, 2012 | 21.21 | 21.48 | 21.18 | 21.20 | 909,291 | +0.11(+0.51%) |
Oct 04, 2012 | 21.03 | 21.18 | 20.92 | 21.10 | 682,609 | +0.15(+0.70%) |
Oct 03, 2012 | 21.11 | 21.22 | 20.86 | 20.95 | 647,653 | -0.09(-0.42%) |
Oct 02, 2012 | 20.72 | 21.16 | 20.66 | 21.04 | 862,839 | +0.39(+1.90%) |