Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.46 | 22.21 | 21.28 | 22.19 | 169,987 | +0.83(+3.89%) |
Dec 28, 2012 | 21.53 | 21.70 | 21.08 | 21.36 | 173,091 | -0.25(-1.16%) |
Dec 27, 2012 | 21.71 | 21.71 | 21.01 | 21.61 | 160,829 | -0.02(-0.09%) |
Dec 26, 2012 | 21.89 | 21.90 | 21.29 | 21.63 | 132,377 | -0.13(-0.60%) |
Dec 24, 2012 | 21.79 | 21.86 | 21.02 | 21.76 | 70,917 | +0.06(+0.28%) |
Dec 21, 2012 | 21.81 | 21.95 | 21.13 | 21.70 | 838,925 | -0.59(-2.65%) |
Dec 20, 2012 | 21.62 | 22.39 | 20.60 | 22.29 | 207,704 | +0.72(+3.34%) |
Dec 19, 2012 | 22.00 | 22.05 | 21.49 | 21.57 | 185,927 | -0.40(-1.82%) |
Dec 18, 2012 | 21.49 | 21.98 | 21.26 | 21.97 | 208,527 | +0.60(+2.81%) |
Dec 17, 2012 | 21.23 | 21.76 | 21.08 | 21.37 | 259,902 | +0.26(+1.23%) |
Dec 14, 2012 | 21.16 | 21.58 | 20.87 | 21.11 | 165,934 | +0.14(+0.67%) |
Dec 13, 2012 | 20.80 | 21.23 | 20.73 | 20.97 | 182,914 | +0.14(+0.67%) |
Dec 12, 2012 | 21.00 | 21.28 | 20.69 | 20.83 | 183,108 | -0.12(-0.57%) |
Dec 11, 2012 | 21.03 | 21.06 | 20.69 | 20.95 | 183,303 | +0.16(+0.77%) |
Dec 10, 2012 | 20.79 | 21.04 | 20.00 | 20.79 | 272,408 | +0.07(+0.34%) |
Dec 07, 2012 | 20.79 | 20.95 | 20.32 | 20.72 | 153,054 | +0.08(+0.39%) |
Dec 06, 2012 | 20.82 | 20.86 | 20.16 | 20.64 | 155,407 | -0.13(-0.63%) |
Dec 05, 2012 | 21.00 | 21.04 | 20.65 | 20.77 | 237,478 | -0.07(-0.34%) |
Dec 04, 2012 | 20.66 | 21.00 | 20.47 | 20.84 | 148,448 | +0.22(+1.07%) |
Nov 30, 2012 | 20.71 | 20.71 | 20.23 | 20.62 | 261,337 | +0.01(+0.05%) |
Nov 29, 2012 | 20.33 | 20.73 | 20.12 | 20.61 | 331,652 | +0.46(+2.28%) |
Nov 28, 2012 | 19.12 | 20.16 | 18.97 | 20.15 | 281,905 | +0.97(+5.06%) |
Nov 27, 2012 | 19.12 | 19.71 | 19.00 | 19.18 | 242,154 | +0.05(+0.26%) |
Nov 26, 2012 | 18.75 | 19.17 | 18.72 | 19.13 | 130,960 | +0.35(+1.86%) |
Nov 23, 2012 | 18.80 | 18.91 | 18.30 | 18.78 | 91,418 | -0.01(-0.05%) |
Nov 21, 2012 | 18.80 | 18.91 | 18.65 | 18.79 | 122,420 | +0.11(+0.59%) |
Nov 20, 2012 | 18.30 | 18.80 | 18.15 | 18.68 | 134,927 | +0.38(+2.08%) |
Nov 19, 2012 | 18.38 | 18.48 | 18.09 | 18.30 | 133,336 | +0.23(+1.27%) |
Nov 16, 2012 | 17.72 | 18.19 | 17.60 | 18.07 | 192,133 | +0.30(+1.69%) |
Nov 15, 2012 | 17.88 | 18.25 | 17.62 | 17.77 | 215,804 | -0.16(-0.89%) |
Nov 14, 2012 | 18.02 | 18.05 | 17.70 | 17.93 | 310,012 | +0.03(+0.17%) |
Nov 13, 2012 | 17.61 | 18.16 | 17.34 | 17.90 | 143,371 | +0.09(+0.51%) |
Nov 12, 2012 | 17.87 | 19.39 | 17.56 | 17.81 | 168,989 | -0.03(-0.17%) |
Nov 09, 2012 | 17.51 | 18.22 | 17.51 | 17.84 | 142,705 | +0.19(+1.08%) |
Nov 08, 2012 | 17.87 | 18.07 | 17.32 | 17.65 | 231,540 | -0.39(-2.16%) |
Nov 07, 2012 | 18.47 | 18.47 | 17.91 | 18.04 | 146,956 | -0.76(-4.04%) |
Nov 06, 2012 | 18.46 | 19.11 | 18.45 | 18.80 | 173,714 | +0.36(+1.92%) |
Nov 05, 2012 | 17.89 | 18.65 | 17.57 | 18.45 | 204,545 | +0.59(+3.33%) |
Nov 02, 2012 | 18.08 | 18.09 | 17.76 | 17.85 | 260,836 | -0.16(-0.89%) |
Nov 01, 2012 | 18.55 | 18.70 | 17.42 | 18.01 | 618,651 | -0.46(-2.49%) |
Oct 31, 2012 | 19.13 | 19.13 | 18.02 | 18.47 | 233,060 | -0.37(-1.96%) |
Oct 26, 2012 | 19.07 | 18.84 | 18.84 | 18.84 | 191,200 | -0.22(-1.15%) |
Oct 25, 2012 | 19.30 | 19.46 | 18.89 | 19.06 | 193,074 | +0.05(+0.26%) |
Oct 24, 2012 | 19.35 | 19.35 | 18.84 | 19.01 | 77,643 | -0.16(-0.83%) |
Oct 23, 2012 | 19.08 | 19.43 | 18.79 | 19.17 | 151,005 | -0.13(-0.67%) |
Oct 19, 2012 | 19.35 | 19.65 | 18.80 | 19.30 | 293,656 | -0.28(-1.43%) |
Oct 18, 2012 | 19.41 | 19.73 | 19.30 | 19.58 | 128,254 | +0.18(+0.93%) |
Oct 17, 2012 | 19.12 | 19.57 | 19.01 | 19.40 | 121,820 | +0.35(+1.84%) |
Oct 16, 2012 | 19.01 | 19.07 | 18.65 | 19.05 | 110,047 | +0.26(+1.38%) |
Oct 15, 2012 | 18.70 | 18.90 | 18.53 | 18.79 | 112,556 | +0.16(+0.86%) |
Oct 12, 2012 | 18.75 | 18.90 | 18.50 | 18.63 | 101,676 | -0.10(-0.53%) |
Oct 11, 2012 | 18.99 | 19.15 | 18.61 | 18.73 | 118,223 | +0.01(+0.05%) |
Oct 10, 2012 | 18.76 | 18.96 | 18.46 | 18.72 | 141,644 | -0.05(-0.27%) |
Oct 09, 2012 | 19.57 | 19.57 | 18.76 | 18.77 | 140,109 | -0.78(-3.99%) |
Oct 08, 2012 | 19.63 | 19.73 | 19.47 | 19.55 | 72,693 | -0.26(-1.31%) |
Oct 05, 2012 | 19.70 | 20.30 | 19.48 | 19.81 | 142,961 | +0.28(+1.43%) |
Oct 04, 2012 | 19.26 | 19.53 | 19.05 | 19.53 | 153,611 | +0.33(+1.72%) |
Oct 03, 2012 | 19.09 | 19.33 | 18.87 | 19.20 | 143,964 | +0.19(+1.00%) |
Oct 02, 2012 | 19.25 | 19.30 | 18.83 | 19.01 | 173,423 | -0.16(-0.83%) |