Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.55 | 21.27 | 20.40 | 21.22 | 88,016 | +0.42(+2.03%) |
Dec 28, 2012 | 20.20 | 21.00 | 20.12 | 20.79 | 98,963 | +0.51(+2.53%) |
Dec 27, 2012 | 20.52 | 20.52 | 20.06 | 20.28 | 31,687 | -0.15(-0.74%) |
Dec 26, 2012 | 20.66 | 20.80 | 20.19 | 20.43 | 42,855 | -0.14(-0.70%) |
Dec 24, 2012 | 20.60 | 20.69 | 20.37 | 20.58 | 19,973 | -0.15(-0.73%) |
Dec 21, 2012 | 20.39 | 20.79 | 20.17 | 20.73 | 298,753 | +0.33(+1.61%) |
Dec 20, 2012 | 20.33 | 20.42 | 20.14 | 20.40 | 79,312 | +0.12(+0.58%) |
Dec 19, 2012 | 20.18 | 20.54 | 19.96 | 20.28 | 87,833 | +0.14(+0.71%) |
Dec 18, 2012 | 20.15 | 20.20 | 19.88 | 20.14 | 90,632 | +0.10(+0.50%) |
Dec 17, 2012 | 20.28 | 20.28 | 19.98 | 20.04 | 51,098 | -0.03(-0.13%) |
Dec 14, 2012 | 19.98 | 20.24 | 19.80 | 20.06 | 30,165 | +0.05(+0.25%) |
Dec 13, 2012 | 20.62 | 20.62 | 20.00 | 20.01 | 25,134 | -0.52(-2.54%) |
Dec 12, 2012 | 21.06 | 21.06 | 20.48 | 20.53 | 64,693 | -0.40(-1.93%) |
Dec 11, 2012 | 20.96 | 21.01 | 20.56 | 20.94 | 44,960 | +0.13(+0.61%) |
Dec 10, 2012 | 20.65 | 20.82 | 20.44 | 20.81 | 31,958 | +0.09(+0.45%) |
Dec 07, 2012 | 20.97 | 20.97 | 20.53 | 20.72 | 24,824 | -0.10(-0.49%) |
Dec 06, 2012 | 20.75 | 21.01 | 20.65 | 20.82 | 37,077 | -0.01(-0.04%) |
Dec 05, 2012 | 20.84 | 21.07 | 20.69 | 20.83 | 42,070 | +0.03(+0.12%) |
Dec 04, 2012 | 20.44 | 20.89 | 20.40 | 20.80 | 111,135 | +0.54(+2.66%) |
Nov 30, 2012 | 20.44 | 20.58 | 19.98 | 20.26 | 59,981 | -0.09(-0.46%) |
Nov 29, 2012 | 20.43 | 20.51 | 20.17 | 20.36 | 58,734 | +0.13(+0.62%) |
Nov 28, 2012 | 19.95 | 20.31 | 19.94 | 20.23 | 22,119 | +0.13(+0.63%) |
Nov 27, 2012 | 19.98 | 20.39 | 19.92 | 20.10 | 70,787 | -0.11(-0.54%) |
Nov 26, 2012 | 20.00 | 20.53 | 19.84 | 20.21 | 64,390 | +0.07(+0.33%) |
Nov 23, 2012 | 20.13 | 20.50 | 19.97 | 20.15 | 19,154 | +0.12(+0.61%) |
Nov 21, 2012 | 19.68 | 20.07 | 19.62 | 20.02 | 54,458 | +0.39(+2.00%) |
Nov 20, 2012 | 19.45 | 19.66 | 19.24 | 19.63 | 39,146 | +0.03(+0.17%) |
Nov 19, 2012 | 19.29 | 19.70 | 19.04 | 19.60 | 49,688 | +0.57(+2.97%) |
Nov 16, 2012 | 18.68 | 19.23 | 18.48 | 19.03 | 47,455 | +0.27(+1.45%) |
Nov 15, 2012 | 18.56 | 18.89 | 18.45 | 18.76 | 31,167 | +0.22(+1.19%) |
Nov 14, 2012 | 19.07 | 19.14 | 18.32 | 18.54 | 44,893 | -0.55(-2.88%) |
Nov 13, 2012 | 19.00 | 19.40 | 18.96 | 19.09 | 17,009 | +0.16(+0.82%) |
Nov 12, 2012 | 18.65 | 19.08 | 18.33 | 18.93 | 34,885 | +0.47(+2.53%) |
Nov 09, 2012 | 17.87 | 18.80 | 17.87 | 18.47 | 104,126 | +0.47(+2.60%) |
Nov 08, 2012 | 19.03 | 19.25 | 17.84 | 18.00 | 176,931 | -1.02(-5.39%) |
Nov 07, 2012 | 19.69 | 19.69 | 19.00 | 19.02 | 37,804 | -0.90(-4.53%) |
Nov 06, 2012 | 19.40 | 19.92 | 19.15 | 19.92 | 65,168 | +0.85(+4.47%) |
Nov 05, 2012 | 19.14 | 19.39 | 18.95 | 19.07 | 41,034 | -0.07(-0.34%) |
Nov 02, 2012 | 19.15 | 19.58 | 19.07 | 19.14 | 54,376 | -0.43(-2.18%) |
Nov 01, 2012 | 19.42 | 19.60 | 19.29 | 19.56 | 82,568 | +0.20(+1.06%) |
Oct 31, 2012 | 19.47 | 19.64 | 19.22 | 19.36 | 35,069 | -0.05(-0.25%) |
Oct 26, 2012 | 19.38 | 19.41 | 19.41 | 19.41 | 15,000 | +0.06(+0.30%) |
Oct 25, 2012 | 19.34 | 19.50 | 19.24 | 19.35 | 35,466 | +0.06(+0.30%) |
Oct 24, 2012 | 19.50 | 19.50 | 19.20 | 19.29 | 44,539 | -0.07(-0.38%) |
Oct 23, 2012 | 19.28 | 19.51 | 19.15 | 19.37 | 57,921 | -0.06(-0.30%) |
Oct 19, 2012 | 19.99 | 20.03 | 19.27 | 19.42 | 68,822 | -0.74(-3.66%) |
Oct 18, 2012 | 21.12 | 21.38 | 20.16 | 20.16 | 42,022 | -1.04(-4.91%) |
Oct 17, 2012 | 21.00 | 21.33 | 20.87 | 21.20 | 40,572 | +0.17(+0.82%) |
Oct 16, 2012 | 20.98 | 21.28 | 20.88 | 21.03 | 32,308 | +0.11(+0.51%) |
Oct 15, 2012 | 19.94 | 20.99 | 19.94 | 20.93 | 72,980 | +0.91(+4.55%) |
Oct 12, 2012 | 20.12 | 20.19 | 19.97 | 20.01 | 26,515 | -0.05(-0.25%) |
Oct 11, 2012 | 19.83 | 20.21 | 19.60 | 20.06 | 49,779 | +0.30(+1.53%) |
Oct 10, 2012 | 20.29 | 20.33 | 19.56 | 19.76 | 105,238 | -0.46(-2.27%) |
Oct 09, 2012 | 20.52 | 20.78 | 20.22 | 20.22 | 62,231 | -0.34(-1.67%) |
Oct 08, 2012 | 20.58 | 20.85 | 20.51 | 20.56 | 31,837 | -0.15(-0.71%) |
Oct 05, 2012 | 20.98 | 21.21 | 20.65 | 20.71 | 50,871 | -0.32(-1.52%) |
Oct 04, 2012 | 20.88 | 21.17 | 20.86 | 21.03 | 39,858 | +0.28(+1.34%) |
Oct 03, 2012 | 20.85 | 20.92 | 20.51 | 20.75 | 61,072 | +0.01(+0.04%) |
Oct 02, 2012 | 21.02 | 21.19 | 20.70 | 20.74 | 50,720 | -0.17(-0.82%) |