Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.96 | 23.12 | 22.63 | 23.05 | 173,055 | +0.12(+0.54%) |
Dec 28, 2012 | 23.13 | 23.43 | 22.91 | 22.92 | 107,788 | -0.31(-1.32%) |
Dec 27, 2012 | 23.24 | 23.48 | 23.10 | 23.23 | 150,226 | -0.06(-0.28%) |
Dec 26, 2012 | 23.35 | 23.50 | 23.19 | 23.29 | 91,570 | -0.07(-0.32%) |
Dec 24, 2012 | 23.58 | 23.61 | 23.19 | 23.37 | 84,630 | -0.20(-0.86%) |
Dec 21, 2012 | 23.73 | 23.86 | 23.36 | 23.57 | 538,407 | -0.34(-1.43%) |
Dec 20, 2012 | 23.58 | 23.93 | 23.58 | 23.91 | 212,950 | +0.17(+0.72%) |
Dec 19, 2012 | 23.70 | 23.84 | 23.50 | 23.74 | 155,422 | +0.00(+0.00%) |
Dec 18, 2012 | 23.38 | 23.74 | 23.28 | 23.74 | 210,100 | +0.49(+2.12%) |
Dec 17, 2012 | 23.01 | 23.30 | 22.88 | 23.25 | 161,950 | +0.25(+1.07%) |
Dec 14, 2012 | 22.80 | 23.17 | 22.78 | 23.00 | 140,924 | +0.13(+0.58%) |
Dec 13, 2012 | 23.12 | 23.33 | 22.76 | 22.87 | 124,912 | -0.20(-0.88%) |
Dec 12, 2012 | 22.92 | 23.43 | 22.87 | 23.07 | 250,858 | +0.27(+1.20%) |
Dec 11, 2012 | 22.32 | 23.40 | 22.31 | 22.80 | 504,016 | +0.65(+2.92%) |
Dec 10, 2012 | 22.19 | 22.29 | 22.01 | 22.15 | 149,323 | -0.04(-0.17%) |
Dec 07, 2012 | 22.00 | 22.31 | 21.96 | 22.19 | 241,228 | +0.21(+0.97%) |
Dec 06, 2012 | 22.29 | 22.39 | 21.92 | 21.98 | 214,775 | -0.26(-1.18%) |
Dec 05, 2012 | 22.31 | 22.75 | 22.15 | 22.24 | 321,197 | +0.05(+0.22%) |
Dec 04, 2012 | 22.35 | 22.65 | 22.14 | 22.19 | 188,308 | -0.36(-1.61%) |
Nov 30, 2012 | 22.73 | 22.73 | 22.22 | 22.55 | 305,549 | -0.14(-0.64%) |
Nov 29, 2012 | 22.62 | 22.84 | 22.44 | 22.70 | 230,722 | +0.20(+0.90%) |
Nov 28, 2012 | 22.38 | 22.75 | 22.28 | 22.50 | 208,563 | -0.01(-0.02%) |
Nov 27, 2012 | 22.51 | 22.81 | 22.46 | 22.50 | 156,637 | -0.12(-0.54%) |
Nov 26, 2012 | 22.66 | 22.78 | 22.39 | 22.62 | 158,354 | -0.09(-0.38%) |
Nov 23, 2012 | 22.58 | 22.80 | 22.44 | 22.71 | 79,377 | +0.13(+0.57%) |
Nov 21, 2012 | 22.23 | 22.69 | 22.18 | 22.58 | 180,094 | +0.34(+1.54%) |
Nov 20, 2012 | 22.57 | 22.79 | 22.11 | 22.24 | 174,044 | +0.05(+0.22%) |
Nov 19, 2012 | 22.12 | 22.37 | 21.98 | 22.19 | 170,442 | +0.26(+1.19%) |
Nov 16, 2012 | 21.70 | 22.18 | 21.42 | 21.93 | 349,179 | +0.16(+0.71%) |
Nov 15, 2012 | 21.68 | 21.92 | 21.50 | 21.77 | 226,213 | +0.03(+0.15%) |
Nov 14, 2012 | 21.88 | 21.97 | 21.39 | 21.74 | 311,090 | -0.14(-0.66%) |
Nov 13, 2012 | 21.71 | 22.16 | 21.71 | 21.89 | 273,729 | +0.00(+0.00%) |
Nov 12, 2012 | 21.74 | 22.03 | 20.88 | 21.89 | 183,789 | +0.18(+0.84%) |
Nov 09, 2012 | 21.74 | 22.01 | 21.67 | 21.70 | 119,902 | -0.16(-0.73%) |
Nov 08, 2012 | 22.12 | 22.34 | 21.85 | 21.86 | 258,886 | -0.20(-0.92%) |
Nov 07, 2012 | 22.09 | 22.36 | 21.66 | 22.07 | 380,672 | -0.31(-1.39%) |
Nov 06, 2012 | 22.44 | 23.81 | 21.78 | 22.38 | 1,083,924 | +1.07(+5.05%) |
Nov 05, 2012 | 21.32 | 21.46 | 21.14 | 21.30 | 205,793 | -0.09(-0.40%) |
Nov 02, 2012 | 22.13 | 22.29 | 21.29 | 21.39 | 327,039 | -0.67(-3.03%) |
Nov 01, 2012 | 21.00 | 22.52 | 21.00 | 22.06 | 577,530 | +1.05(+5.02%) |
Oct 31, 2012 | 20.27 | 21.48 | 20.23 | 21.00 | 521,685 | +0.85(+4.22%) |
Oct 26, 2012 | 19.75 | 20.15 | 20.15 | 20.15 | 267,801 | +0.39(+1.95%) |
Oct 25, 2012 | 19.17 | 19.77 | 19.17 | 19.77 | 145,499 | +0.72(+3.76%) |
Oct 24, 2012 | 19.43 | 19.44 | 18.96 | 19.05 | 185,151 | -0.27(-1.41%) |
Oct 23, 2012 | 19.44 | 19.71 | 19.06 | 19.32 | 247,731 | -0.47(-2.35%) |
Oct 19, 2012 | 20.42 | 20.53 | 19.78 | 19.79 | 301,409 | -0.55(-2.68%) |
Oct 18, 2012 | 20.38 | 20.38 | 20.13 | 20.34 | 120,390 | -0.06(-0.31%) |
Oct 17, 2012 | 20.24 | 20.46 | 20.11 | 20.40 | 93,880 | +0.17(+0.84%) |
Oct 16, 2012 | 20.26 | 20.39 | 20.11 | 20.23 | 106,495 | +0.07(+0.35%) |
Oct 15, 2012 | 20.21 | 20.30 | 20.07 | 20.16 | 126,259 | -0.10(-0.50%) |
Oct 12, 2012 | 20.20 | 20.39 | 20.07 | 20.26 | 90,856 | +0.08(+0.40%) |
Oct 11, 2012 | 19.98 | 20.36 | 19.98 | 20.18 | 109,620 | +0.29(+1.48%) |
Oct 10, 2012 | 19.91 | 20.04 | 19.80 | 19.89 | 105,818 | -0.04(-0.19%) |
Oct 09, 2012 | 20.06 | 20.18 | 19.91 | 19.92 | 120,562 | -0.09(-0.43%) |
Oct 08, 2012 | 20.18 | 20.18 | 19.98 | 20.01 | 103,548 | -0.19(-0.93%) |
Oct 05, 2012 | 20.37 | 20.50 | 20.14 | 20.20 | 116,818 | -0.11(-0.53%) |
Oct 04, 2012 | 20.18 | 20.33 | 20.14 | 20.30 | 105,078 | +0.13(+0.66%) |
Oct 03, 2012 | 20.51 | 20.63 | 20.11 | 20.17 | 151,283 | -0.32(-1.54%) |
Oct 02, 2012 | 20.12 | 20.53 | 20.12 | 20.49 | 164,196 | +0.37(+1.83%) |