Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.00 | 21.29 | 20.76 | 21.23 | 164,267 | +0.21(+1.00%) |
Dec 28, 2012 | 20.79 | 21.21 | 20.57 | 21.02 | 144,414 | +0.11(+0.53%) |
Dec 27, 2012 | 20.88 | 21.02 | 20.59 | 20.91 | 175,874 | +0.04(+0.19%) |
Dec 26, 2012 | 21.29 | 21.29 | 20.80 | 20.87 | 142,656 | -0.37(-1.74%) |
Dec 24, 2012 | 21.20 | 21.44 | 20.94 | 21.24 | 43,842 | +0.00(+0.00%) |
Dec 21, 2012 | 21.09 | 21.37 | 20.32 | 21.24 | 402,868 | +0.01(+0.05%) |
Dec 20, 2012 | 21.20 | 21.40 | 20.98 | 21.23 | 403,414 | +0.02(+0.09%) |
Dec 19, 2012 | 21.63 | 21.65 | 21.07 | 21.21 | 276,787 | -0.45(-2.08%) |
Dec 18, 2012 | 21.55 | 21.72 | 21.42 | 21.66 | 395,685 | +0.04(+0.19%) |
Dec 17, 2012 | 21.93 | 21.93 | 21.46 | 21.62 | 413,325 | -0.10(-0.46%) |
Dec 14, 2012 | 21.84 | 22.25 | 21.57 | 21.72 | 1,084,773 | -0.13(-0.60%) |
Dec 13, 2012 | 22.10 | 22.24 | 21.81 | 21.85 | 232,693 | -0.18(-0.82%) |
Dec 12, 2012 | 22.16 | 22.23 | 21.82 | 22.03 | 181,606 | -0.03(-0.14%) |
Dec 11, 2012 | 21.93 | 22.21 | 21.66 | 22.06 | 356,714 | +0.33(+1.52%) |
Dec 10, 2012 | 21.65 | 22.03 | 21.52 | 21.73 | 308,190 | +0.01(+0.05%) |
Dec 07, 2012 | 21.88 | 21.94 | 21.65 | 21.72 | 191,722 | -0.05(-0.22%) |
Dec 06, 2012 | 21.84 | 21.94 | 21.57 | 21.77 | 213,915 | -0.14(-0.65%) |
Dec 05, 2012 | 22.00 | 22.14 | 21.81 | 21.91 | 192,559 | -0.07(-0.32%) |
Dec 04, 2012 | 22.13 | 22.34 | 21.84 | 21.98 | 202,254 | +0.03(+0.14%) |
Nov 30, 2012 | 22.20 | 22.23 | 21.72 | 21.95 | 447,732 | +0.06(+0.27%) |
Nov 29, 2012 | 21.67 | 22.07 | 21.67 | 21.89 | 232,371 | +0.42(+1.96%) |
Nov 28, 2012 | 21.40 | 21.54 | 21.18 | 21.47 | 148,975 | +0.00(+0.00%) |
Nov 27, 2012 | 21.90 | 22.07 | 21.40 | 21.47 | 331,837 | -0.46(-2.10%) |
Nov 26, 2012 | 22.13 | 22.17 | 21.69 | 21.93 | 175,393 | -0.22(-0.99%) |
Nov 23, 2012 | 22.11 | 22.21 | 21.95 | 22.15 | 321,142 | +0.04(+0.18%) |
Nov 21, 2012 | 21.86 | 22.35 | 21.71 | 22.11 | 487,680 | +0.27(+1.24%) |
Nov 20, 2012 | 21.20 | 21.93 | 21.17 | 21.84 | 278,136 | +0.59(+2.78%) |
Nov 19, 2012 | 20.71 | 21.31 | 20.52 | 21.25 | 276,451 | +0.74(+3.61%) |
Nov 16, 2012 | 20.36 | 20.78 | 20.13 | 20.51 | 216,216 | +0.09(+0.44%) |
Nov 15, 2012 | 20.08 | 20.43 | 19.86 | 20.42 | 265,856 | +0.39(+1.95%) |
Nov 14, 2012 | 20.13 | 20.56 | 19.98 | 20.03 | 231,488 | -0.27(-1.33%) |
Nov 13, 2012 | 20.55 | 20.83 | 20.29 | 20.30 | 173,695 | -0.33(-1.60%) |
Nov 12, 2012 | 20.31 | 21.16 | 20.24 | 20.63 | 270,112 | +0.32(+1.58%) |
Nov 09, 2012 | 18.84 | 20.47 | 18.50 | 20.31 | 721,392 | +1.18(+6.17%) |
Nov 08, 2012 | 19.52 | 19.62 | 19.13 | 19.13 | 557,609 | -0.36(-1.85%) |
Nov 07, 2012 | 20.35 | 20.42 | 19.47 | 19.49 | 411,657 | -1.01(-4.93%) |
Nov 06, 2012 | 20.96 | 21.08 | 20.48 | 20.50 | 238,959 | -0.24(-1.16%) |
Nov 05, 2012 | 20.59 | 21.03 | 20.48 | 20.74 | 179,818 | +0.20(+0.97%) |
Nov 02, 2012 | 21.42 | 21.72 | 20.51 | 20.54 | 306,905 | -0.81(-3.79%) |
Nov 01, 2012 | 20.80 | 21.83 | 20.80 | 21.35 | 232,194 | +0.14(+0.66%) |
Oct 31, 2012 | 21.28 | 21.35 | 20.94 | 21.21 | 94,621 | +0.00(+0.00%) |
Oct 26, 2012 | 21.33 | 21.21 | 21.21 | 21.21 | 117,400 | -0.05(-0.24%) |
Oct 25, 2012 | 21.28 | 21.36 | 20.99 | 21.26 | 90,510 | +0.17(+0.81%) |
Oct 24, 2012 | 21.09 | 21.17 | 20.90 | 21.09 | 124,263 | +0.06(+0.29%) |
Oct 23, 2012 | 20.85 | 21.19 | 20.63 | 21.03 | 226,307 | +0.04(+0.19%) |
Oct 19, 2012 | 20.82 | 21.12 | 20.75 | 20.99 | 267,535 | +0.00(+0.00%) |
Oct 18, 2012 | 20.85 | 21.13 | 20.75 | 20.99 | 233,707 | +0.11(+0.53%) |
Oct 17, 2012 | 21.20 | 21.31 | 20.75 | 20.88 | 174,221 | -0.31(-1.46%) |
Oct 16, 2012 | 21.35 | 21.42 | 20.90 | 21.19 | 210,244 | -0.01(-0.05%) |
Oct 15, 2012 | 21.15 | 21.28 | 21.00 | 21.20 | 112,311 | +0.15(+0.71%) |
Oct 12, 2012 | 21.22 | 21.46 | 20.92 | 21.05 | 172,951 | -0.14(-0.66%) |
Oct 11, 2012 | 21.62 | 21.89 | 20.47 | 21.19 | 575,631 | -0.27(-1.26%) |
Oct 10, 2012 | 21.15 | 21.51 | 21.02 | 21.46 | 167,460 | +0.31(+1.47%) |
Oct 09, 2012 | 21.55 | 21.55 | 21.01 | 21.15 | 493,770 | -0.43(-1.99%) |
Oct 08, 2012 | 21.80 | 22.03 | 21.48 | 21.58 | 158,156 | -0.26(-1.19%) |
Oct 05, 2012 | 21.91 | 22.14 | 21.67 | 21.84 | 132,971 | -0.07(-0.32%) |
Oct 04, 2012 | 21.77 | 22.07 | 21.41 | 21.91 | 174,332 | +0.17(+0.78%) |
Oct 03, 2012 | 22.08 | 22.08 | 21.57 | 21.74 | 176,074 | -0.36(-1.63%) |
Oct 02, 2012 | 21.70 | 22.10 | 21.53 | 22.10 | 199,589 | +0.40(+1.84%) |