Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.27 | 22.07 | 21.09 | 21.97 | 260,542 | +0.78(+3.67%) |
Dec 28, 2012 | 20.85 | 21.48 | 20.85 | 21.20 | 193,551 | +0.27(+1.28%) |
Dec 27, 2012 | 20.86 | 21.07 | 20.59 | 20.93 | 206,418 | +0.13(+0.64%) |
Dec 26, 2012 | 21.09 | 21.09 | 20.74 | 20.80 | 111,262 | -0.28(-1.34%) |
Dec 24, 2012 | 21.06 | 21.17 | 20.59 | 21.08 | 57,310 | +0.02(+0.11%) |
Dec 21, 2012 | 20.70 | 21.08 | 20.30 | 21.06 | 347,695 | +0.08(+0.37%) |
Dec 20, 2012 | 21.06 | 21.06 | 20.81 | 20.98 | 235,942 | +0.00(+0.00%) |
Dec 19, 2012 | 21.09 | 21.09 | 20.87 | 20.98 | 325,309 | -0.02(-0.11%) |
Dec 18, 2012 | 20.78 | 21.03 | 20.64 | 21.00 | 384,835 | +0.27(+1.33%) |
Dec 17, 2012 | 20.82 | 20.87 | 20.62 | 20.73 | 207,237 | +0.05(+0.27%) |
Dec 14, 2012 | 20.87 | 20.93 | 20.44 | 20.67 | 204,713 | -0.27(-1.28%) |
Dec 13, 2012 | 21.18 | 21.24 | 20.90 | 20.94 | 79,996 | -0.24(-1.11%) |
Dec 12, 2012 | 21.49 | 21.70 | 21.09 | 21.17 | 234,775 | -0.27(-1.25%) |
Dec 11, 2012 | 21.17 | 22.43 | 21.09 | 21.44 | 608,422 | +0.37(+1.75%) |
Dec 10, 2012 | 20.39 | 21.10 | 20.39 | 21.07 | 542,176 | +0.49(+2.37%) |
Dec 07, 2012 | 20.65 | 20.71 | 20.20 | 20.58 | 119,728 | +0.10(+0.50%) |
Dec 06, 2012 | 20.38 | 20.53 | 20.18 | 20.48 | 201,392 | +0.16(+0.81%) |
Dec 05, 2012 | 20.47 | 20.47 | 20.14 | 20.32 | 131,653 | +0.02(+0.08%) |
Dec 04, 2012 | 20.38 | 20.47 | 19.86 | 20.30 | 133,247 | -0.04(-0.20%) |
Nov 30, 2012 | 20.67 | 20.81 | 20.12 | 20.34 | 229,350 | -0.24(-1.15%) |
Nov 29, 2012 | 20.42 | 20.90 | 20.34 | 20.58 | 279,977 | +0.19(+0.92%) |
Nov 28, 2012 | 19.54 | 20.71 | 19.45 | 20.39 | 372,238 | +0.82(+4.17%) |
Nov 27, 2012 | 19.30 | 19.72 | 19.24 | 19.57 | 233,360 | +0.21(+1.10%) |
Nov 26, 2012 | 18.86 | 19.47 | 18.86 | 19.36 | 200,100 | +0.48(+2.54%) |
Nov 23, 2012 | 18.76 | 19.26 | 18.75 | 18.88 | 75,379 | +0.23(+1.22%) |
Nov 21, 2012 | 18.63 | 18.85 | 18.63 | 18.65 | 58,320 | +0.05(+0.30%) |
Nov 20, 2012 | 18.53 | 18.78 | 18.46 | 18.60 | 120,259 | +0.04(+0.21%) |
Nov 19, 2012 | 18.22 | 18.58 | 18.07 | 18.56 | 147,460 | +0.57(+3.14%) |
Nov 16, 2012 | 17.73 | 18.14 | 17.54 | 17.99 | 353,009 | +0.21(+1.19%) |
Nov 15, 2012 | 18.21 | 18.29 | 17.68 | 17.78 | 170,053 | -0.38(-2.08%) |
Nov 14, 2012 | 18.64 | 18.69 | 18.08 | 18.16 | 239,885 | -0.38(-2.03%) |
Nov 13, 2012 | 18.75 | 18.83 | 18.52 | 18.53 | 153,038 | -0.31(-1.63%) |
Nov 12, 2012 | 18.86 | 19.08 | 18.77 | 18.84 | 142,137 | +0.09(+0.50%) |
Nov 09, 2012 | 18.65 | 19.08 | 18.65 | 18.75 | 195,191 | +0.00(+0.00%) |
Nov 08, 2012 | 19.31 | 19.31 | 18.69 | 18.75 | 184,773 | -0.57(-2.93%) |
Nov 07, 2012 | 19.98 | 20.17 | 19.28 | 19.31 | 146,655 | -0.99(-4.87%) |
Nov 06, 2012 | 20.18 | 20.48 | 20.11 | 20.30 | 124,553 | +0.20(+1.02%) |
Nov 05, 2012 | 20.03 | 20.46 | 19.83 | 20.10 | 301,607 | -0.37(-1.80%) |
Nov 02, 2012 | 20.64 | 21.05 | 20.37 | 20.47 | 465,668 | +0.06(+0.31%) |
Nov 01, 2012 | 19.78 | 20.42 | 19.73 | 20.40 | 277,142 | +0.71(+3.59%) |
Oct 31, 2012 | 18.76 | 19.71 | 18.71 | 19.70 | 287,032 | +0.97(+5.16%) |
Oct 26, 2012 | 19.07 | 18.73 | 18.73 | 18.73 | 192,780 | -0.28(-1.49%) |
Oct 25, 2012 | 19.23 | 19.23 | 18.39 | 19.01 | 209,452 | +0.08(+0.41%) |
Oct 24, 2012 | 19.16 | 19.16 | 18.75 | 18.93 | 157,139 | -0.06(-0.33%) |
Oct 23, 2012 | 18.86 | 19.07 | 18.65 | 19.00 | 103,467 | +0.36(+1.94%) |
Oct 19, 2012 | 18.85 | 18.97 | 18.28 | 18.64 | 175,483 | -0.38(-1.98%) |
Oct 18, 2012 | 19.34 | 19.41 | 18.96 | 19.01 | 201,979 | -0.31(-1.59%) |
Oct 17, 2012 | 19.12 | 19.39 | 19.01 | 19.32 | 120,155 | +0.27(+1.44%) |
Oct 16, 2012 | 19.04 | 19.19 | 18.97 | 19.04 | 89,202 | +0.17(+0.92%) |
Oct 15, 2012 | 18.68 | 18.92 | 18.45 | 18.87 | 137,278 | +0.22(+1.18%) |
Oct 12, 2012 | 18.94 | 19.01 | 18.63 | 18.65 | 46,403 | -0.24(-1.25%) |
Oct 11, 2012 | 19.12 | 19.22 | 18.75 | 18.89 | 59,467 | -0.09(-0.50%) |
Oct 10, 2012 | 19.01 | 19.18 | 18.86 | 18.98 | 71,598 | -0.05(-0.25%) |
Oct 09, 2012 | 19.19 | 19.24 | 18.74 | 19.03 | 113,957 | -0.09(-0.45%) |
Oct 08, 2012 | 18.67 | 19.17 | 18.67 | 19.12 | 90,846 | +0.38(+2.01%) |
Oct 05, 2012 | 18.96 | 19.10 | 18.61 | 18.74 | 104,697 | -0.12(-0.62%) |
Oct 04, 2012 | 18.95 | 19.00 | 18.54 | 18.86 | 145,207 | -0.02(-0.08%) |
Oct 03, 2012 | 19.62 | 19.68 | 18.67 | 18.87 | 193,743 | -0.76(-3.88%) |
Oct 02, 2012 | 19.52 | 19.69 | 19.42 | 19.63 | 147,378 | +0.30(+1.54%) |