Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.97 | 22.81 | 21.94 | 22.70 | 689,003 | +0.64(+2.88%) |
Dec 28, 2012 | 22.13 | 22.41 | 21.95 | 22.06 | 581,488 | -0.17(-0.77%) |
Dec 27, 2012 | 21.86 | 22.28 | 21.52 | 22.23 | 545,321 | +0.40(+1.85%) |
Dec 26, 2012 | 22.11 | 22.38 | 21.53 | 21.83 | 433,006 | -0.20(-0.89%) |
Dec 24, 2012 | 21.93 | 22.09 | 21.75 | 22.03 | 197,607 | -0.03(-0.12%) |
Dec 21, 2012 | 21.95 | 22.41 | 21.94 | 22.05 | 1,094,797 | -0.40(-1.79%) |
Dec 20, 2012 | 22.48 | 22.55 | 22.20 | 22.46 | 516,367 | -0.07(-0.32%) |
Dec 19, 2012 | 22.69 | 22.96 | 22.42 | 22.53 | 1,135,230 | -0.08(-0.36%) |
Dec 18, 2012 | 22.40 | 22.63 | 22.19 | 22.61 | 868,944 | +0.20(+0.88%) |
Dec 17, 2012 | 21.65 | 22.45 | 21.57 | 22.41 | 790,614 | +0.87(+4.03%) |
Dec 14, 2012 | 21.74 | 21.84 | 21.21 | 21.54 | 626,931 | -0.13(-0.62%) |
Dec 13, 2012 | 22.20 | 22.20 | 21.55 | 21.68 | 418,719 | -0.54(-2.42%) |
Dec 12, 2012 | 22.24 | 22.60 | 22.17 | 22.21 | 402,091 | +0.07(+0.32%) |
Dec 11, 2012 | 22.38 | 22.73 | 21.86 | 22.14 | 889,858 | -0.47(-2.10%) |
Dec 10, 2012 | 22.16 | 22.70 | 22.05 | 22.62 | 625,988 | +0.38(+1.69%) |
Dec 07, 2012 | 22.62 | 22.62 | 22.11 | 22.24 | 744,878 | -0.25(-1.11%) |
Dec 06, 2012 | 22.46 | 22.65 | 22.26 | 22.49 | 484,354 | -0.04(-0.20%) |
Dec 05, 2012 | 22.63 | 22.71 | 22.33 | 22.54 | 555,304 | -0.04(-0.20%) |
Dec 04, 2012 | 22.25 | 22.73 | 22.24 | 22.58 | 1,022,882 | +0.22(+1.00%) |
Nov 30, 2012 | 22.29 | 22.55 | 22.17 | 22.36 | 807,233 | +0.07(+0.32%) |
Nov 29, 2012 | 22.03 | 22.36 | 21.77 | 22.29 | 616,075 | +0.49(+2.24%) |
Nov 28, 2012 | 21.55 | 21.97 | 21.37 | 21.80 | 942,023 | +0.20(+0.95%) |
Nov 27, 2012 | 21.63 | 22.05 | 21.58 | 21.59 | 749,762 | -0.13(-0.62%) |
Nov 26, 2012 | 21.81 | 21.92 | 21.49 | 21.73 | 972,954 | -0.19(-0.85%) |
Nov 23, 2012 | 21.57 | 21.91 | 21.43 | 21.91 | 461,133 | +0.50(+2.33%) |
Nov 21, 2012 | 21.31 | 21.79 | 21.26 | 21.41 | 666,792 | +0.11(+0.50%) |
Nov 20, 2012 | 20.81 | 21.40 | 20.50 | 21.31 | 943,623 | -0.05(-0.25%) |
Nov 19, 2012 | 21.03 | 21.41 | 21.03 | 21.36 | 1,287,232 | +0.45(+2.17%) |
Nov 16, 2012 | 20.56 | 20.94 | 20.37 | 20.91 | 938,729 | +0.30(+1.47%) |
Nov 15, 2012 | 20.82 | 21.26 | 20.56 | 20.60 | 1,019,509 | -0.32(-1.53%) |
Nov 14, 2012 | 21.20 | 21.58 | 20.76 | 20.92 | 953,330 | -0.17(-0.80%) |
Nov 13, 2012 | 21.23 | 21.61 | 21.08 | 21.09 | 1,020,812 | -0.29(-1.33%) |
Nov 12, 2012 | 20.99 | 21.77 | 20.99 | 21.38 | 1,268,950 | +0.61(+2.92%) |
Nov 09, 2012 | 20.83 | 21.33 | 20.73 | 20.77 | 918,298 | -0.19(-0.89%) |
Nov 08, 2012 | 21.00 | 21.16 | 20.83 | 20.96 | 1,259,896 | +0.05(+0.26%) |
Nov 07, 2012 | 20.73 | 21.32 | 20.48 | 20.91 | 1,626,335 | -0.05(-0.26%) |
Nov 06, 2012 | 20.48 | 21.17 | 20.33 | 20.96 | 1,266,303 | +0.57(+2.80%) |
Nov 05, 2012 | 20.28 | 20.53 | 19.89 | 20.39 | 1,882,657 | +0.03(+0.13%) |
Nov 02, 2012 | 18.95 | 21.39 | 18.94 | 20.36 | 6,709,010 | +2.41(+13.40%) |
Nov 01, 2012 | 17.95 | 18.30 | 17.81 | 17.96 | 1,076,488 | +0.02(+0.10%) |
Oct 31, 2012 | 16.88 | 17.95 | 16.69 | 17.94 | 1,090,516 | +1.22(+7.30%) |
Oct 26, 2012 | 17.15 | 16.72 | 16.72 | 16.72 | 1,228,390 | -0.74(-4.24%) |
Oct 25, 2012 | 17.59 | 17.77 | 17.31 | 17.46 | 592,453 | +0.08(+0.46%) |
Oct 24, 2012 | 17.64 | 17.68 | 17.24 | 17.38 | 652,485 | -0.18(-1.02%) |
Oct 23, 2012 | 17.69 | 17.69 | 17.20 | 17.56 | 591,455 | -0.31(-1.75%) |
Oct 19, 2012 | 17.97 | 18.05 | 17.63 | 17.87 | 817,424 | -0.26(-1.43%) |
Oct 18, 2012 | 18.15 | 18.26 | 17.93 | 18.13 | 1,216,825 | -0.05(-0.29%) |
Oct 17, 2012 | 18.14 | 18.54 | 18.10 | 18.18 | 1,006,931 | +0.08(+0.44%) |
Oct 16, 2012 | 17.76 | 18.19 | 17.40 | 18.10 | 1,308,781 | +0.36(+2.01%) |
Oct 15, 2012 | 17.53 | 17.81 | 17.20 | 17.74 | 945,632 | +0.23(+1.32%) |
Oct 12, 2012 | 17.63 | 17.82 | 17.27 | 17.51 | 1,399,077 | -0.12(-0.66%) |
Oct 11, 2012 | 18.27 | 18.50 | 17.49 | 17.63 | 4,720,264 | +0.97(+5.83%) |
Oct 10, 2012 | 16.79 | 16.82 | 16.38 | 16.66 | 1,200,401 | -0.12(-0.69%) |
Oct 09, 2012 | 17.13 | 17.19 | 16.58 | 16.77 | 1,108,094 | -0.28(-1.62%) |
Oct 08, 2012 | 17.31 | 17.57 | 17.01 | 17.05 | 1,144,558 | -0.37(-2.15%) |
Oct 05, 2012 | 17.58 | 17.86 | 17.39 | 17.42 | 976,564 | -0.07(-0.41%) |
Oct 04, 2012 | 17.29 | 17.54 | 17.20 | 17.49 | 653,711 | +0.29(+1.66%) |
Oct 03, 2012 | 17.29 | 17.37 | 17.07 | 17.21 | 801,946 | -0.03(-0.15%) |
Oct 02, 2012 | 17.42 | 17.46 | 17.02 | 17.24 | 868,243 | -0.14(-0.82%) |