Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.50 | 21.17 | 20.47 | 21.12 | 105,786 | +0.61(+2.95%) |
Dec 28, 2012 | 20.37 | 20.69 | 20.37 | 20.52 | 114,971 | +0.05(+0.24%) |
Dec 27, 2012 | 20.36 | 20.62 | 20.13 | 20.47 | 107,266 | +0.13(+0.61%) |
Dec 26, 2012 | 20.34 | 20.53 | 20.21 | 20.34 | 80,894 | -0.04(-0.19%) |
Dec 24, 2012 | 20.62 | 20.74 | 20.31 | 20.38 | 49,756 | -0.30(-1.44%) |
Dec 21, 2012 | 20.40 | 20.77 | 20.25 | 20.68 | 285,456 | -0.05(-0.23%) |
Dec 20, 2012 | 20.48 | 20.76 | 20.34 | 20.73 | 135,747 | +0.23(+1.13%) |
Dec 19, 2012 | 19.43 | 20.55 | 19.32 | 20.50 | 1,083,260 | +1.12(+5.76%) |
Dec 18, 2012 | 19.13 | 19.41 | 19.01 | 19.38 | 255,325 | +0.29(+1.51%) |
Dec 17, 2012 | 18.97 | 19.13 | 18.96 | 19.09 | 309,787 | +0.12(+0.61%) |
Dec 14, 2012 | 18.79 | 19.06 | 18.79 | 18.98 | 153,209 | +0.07(+0.36%) |
Dec 13, 2012 | 18.84 | 19.09 | 18.70 | 18.91 | 134,664 | +0.06(+0.31%) |
Dec 12, 2012 | 18.65 | 19.09 | 18.57 | 18.85 | 270,212 | +0.23(+1.24%) |
Dec 11, 2012 | 18.28 | 18.74 | 18.19 | 18.62 | 439,522 | +0.10(+0.52%) |
Dec 10, 2012 | 18.76 | 18.76 | 18.22 | 18.52 | 278,997 | -0.29(-1.53%) |
Dec 07, 2012 | 19.00 | 19.00 | 18.52 | 18.81 | 167,568 | -0.10(-0.51%) |
Dec 06, 2012 | 18.91 | 19.04 | 18.83 | 18.91 | 142,259 | +0.00(+0.00%) |
Dec 05, 2012 | 19.28 | 19.30 | 18.85 | 18.91 | 196,504 | -0.28(-1.45%) |
Dec 04, 2012 | 19.21 | 19.27 | 19.01 | 19.19 | 140,953 | -0.06(-0.30%) |
Nov 30, 2012 | 19.21 | 19.31 | 18.97 | 19.25 | 468,444 | +0.10(+0.50%) |
Nov 29, 2012 | 19.35 | 19.57 | 18.73 | 19.15 | 3,511,128 | -0.77(-3.87%) |
Nov 28, 2012 | 21.06 | 21.11 | 19.76 | 19.92 | 676,520 | -2.49(-11.12%) |
Nov 27, 2012 | 22.09 | 22.66 | 22.02 | 22.41 | 81,283 | +0.36(+1.61%) |
Nov 26, 2012 | 21.15 | 22.15 | 21.07 | 22.06 | 83,918 | +0.89(+4.18%) |
Nov 23, 2012 | 21.26 | 21.26 | 21.12 | 21.17 | 12,038 | +0.04(+0.18%) |
Nov 21, 2012 | 21.12 | 21.17 | 20.90 | 21.13 | 8,777 | +0.03(+0.14%) |
Nov 20, 2012 | 20.80 | 21.20 | 20.79 | 21.10 | 31,629 | +0.32(+1.53%) |
Nov 19, 2012 | 20.21 | 20.91 | 20.21 | 20.79 | 37,098 | +0.84(+4.20%) |
Nov 16, 2012 | 20.10 | 20.28 | 19.61 | 19.95 | 52,644 | -0.21(-1.05%) |
Nov 15, 2012 | 20.24 | 20.39 | 20.00 | 20.16 | 85,970 | -0.05(-0.24%) |
Nov 14, 2012 | 20.92 | 21.01 | 20.21 | 20.21 | 52,592 | -0.70(-3.36%) |
Nov 13, 2012 | 21.08 | 21.08 | 20.74 | 20.91 | 22,573 | -0.16(-0.78%) |
Nov 12, 2012 | 21.10 | 21.25 | 20.87 | 21.07 | 38,916 | +0.12(+0.55%) |
Nov 09, 2012 | 21.24 | 21.56 | 20.88 | 20.96 | 33,437 | -0.34(-1.58%) |
Nov 08, 2012 | 21.67 | 21.92 | 21.30 | 21.30 | 43,558 | -0.41(-1.91%) |
Nov 07, 2012 | 21.91 | 21.91 | 21.65 | 21.71 | 54,547 | -0.54(-2.42%) |
Nov 06, 2012 | 21.84 | 22.31 | 21.66 | 22.25 | 70,496 | +0.59(+2.71%) |
Nov 05, 2012 | 21.69 | 21.94 | 21.49 | 21.66 | 43,439 | +0.02(+0.09%) |
Nov 02, 2012 | 21.63 | 21.82 | 21.41 | 21.64 | 81,411 | +0.13(+0.58%) |
Nov 01, 2012 | 21.43 | 21.67 | 21.16 | 21.52 | 70,991 | +0.19(+0.90%) |
Oct 31, 2012 | 21.14 | 21.37 | 21.07 | 21.32 | 101,176 | +0.25(+1.19%) |
Oct 26, 2012 | 21.19 | 21.07 | 21.07 | 21.07 | 114,933 | -0.07(-0.32%) |
Oct 25, 2012 | 21.83 | 21.83 | 20.98 | 21.14 | 60,471 | -0.51(-2.36%) |
Oct 24, 2012 | 21.20 | 21.84 | 21.13 | 21.65 | 37,920 | +0.44(+2.09%) |
Oct 23, 2012 | 20.59 | 21.24 | 20.36 | 21.21 | 47,671 | +1.26(+6.32%) |
Oct 19, 2012 | 20.58 | 20.92 | 19.72 | 19.95 | 42,710 | -0.76(-3.67%) |
Oct 18, 2012 | 20.97 | 21.07 | 20.70 | 20.71 | 16,512 | -0.30(-1.42%) |
Oct 17, 2012 | 21.03 | 21.16 | 20.65 | 21.01 | 23,982 | -0.02(-0.09%) |
Oct 16, 2012 | 21.05 | 21.17 | 20.72 | 21.03 | 34,022 | +0.01(+0.05%) |
Oct 15, 2012 | 20.61 | 21.20 | 20.25 | 21.02 | 21,033 | +0.41(+2.01%) |
Oct 12, 2012 | 20.99 | 21.07 | 20.52 | 20.60 | 25,926 | -0.24(-1.15%) |
Oct 11, 2012 | 20.80 | 21.19 | 20.79 | 20.84 | 15,214 | +0.25(+1.21%) |
Oct 10, 2012 | 20.61 | 20.67 | 20.39 | 20.59 | 36,565 | +0.07(+0.33%) |
Oct 09, 2012 | 21.19 | 21.40 | 20.46 | 20.53 | 28,488 | -0.71(-3.35%) |
Oct 08, 2012 | 21.40 | 21.63 | 21.23 | 21.24 | 16,577 | -0.22(-1.03%) |
Oct 05, 2012 | 21.75 | 21.91 | 21.46 | 21.46 | 43,500 | -0.22(-1.02%) |
Oct 04, 2012 | 21.10 | 21.75 | 20.98 | 21.68 | 65,883 | +0.66(+3.16%) |
Oct 03, 2012 | 20.68 | 21.16 | 20.53 | 21.02 | 46,663 | +0.36(+1.72%) |
Oct 02, 2012 | 20.42 | 20.67 | 20.30 | 20.66 | 63,205 | +0.41(+2.04%) |