Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.12 | 22.34 | 22.00 | 22.32 | 209,914 | +0.16(+0.73%) |
Dec 28, 2012 | 22.23 | 22.29 | 22.04 | 22.16 | 300,521 | -0.10(-0.47%) |
Dec 27, 2012 | 22.18 | 22.41 | 22.17 | 22.26 | 444,789 | +0.09(+0.38%) |
Dec 26, 2012 | 22.02 | 22.27 | 21.93 | 22.18 | 726,547 | +0.14(+0.64%) |
Dec 24, 2012 | 21.87 | 22.10 | 21.87 | 22.04 | 95,358 | +0.20(+0.91%) |
Dec 21, 2012 | 21.66 | 21.97 | 21.64 | 21.84 | 567,361 | -0.29(-1.33%) |
Dec 20, 2012 | 22.01 | 22.25 | 22.00 | 22.13 | 490,948 | -0.02(-0.09%) |
Dec 19, 2012 | 22.05 | 22.27 | 22.00 | 22.15 | 429,983 | +0.05(+0.21%) |
Dec 18, 2012 | 22.23 | 22.23 | 21.90 | 22.10 | 529,315 | -0.02(-0.09%) |
Dec 17, 2012 | 22.27 | 22.47 | 21.91 | 22.12 | 525,749 | -0.02(-0.09%) |
Dec 14, 2012 | 22.02 | 22.23 | 21.92 | 22.14 | 416,353 | +0.07(+0.30%) |
Dec 13, 2012 | 22.18 | 22.26 | 21.86 | 22.07 | 494,051 | -0.09(-0.43%) |
Dec 12, 2012 | 21.62 | 22.26 | 21.50 | 22.17 | 725,680 | +0.67(+3.13%) |
Dec 11, 2012 | 21.28 | 21.60 | 21.22 | 21.50 | 404,915 | +0.30(+1.43%) |
Dec 10, 2012 | 21.29 | 21.33 | 21.05 | 21.19 | 354,603 | +0.01(+0.04%) |
Dec 07, 2012 | 21.22 | 21.36 | 21.02 | 21.18 | 238,667 | -0.08(-0.36%) |
Dec 06, 2012 | 21.14 | 21.29 | 20.97 | 21.26 | 609,652 | +0.16(+0.76%) |
Dec 05, 2012 | 21.03 | 21.19 | 20.99 | 21.10 | 479,185 | +0.09(+0.41%) |
Dec 04, 2012 | 20.95 | 21.15 | 20.89 | 21.01 | 316,255 | +0.03(+0.14%) |
Nov 30, 2012 | 21.31 | 21.48 | 20.89 | 20.98 | 682,838 | -0.28(-1.34%) |
Nov 29, 2012 | 21.04 | 21.49 | 21.04 | 21.27 | 471,622 | +0.33(+1.58%) |
Nov 28, 2012 | 20.91 | 21.26 | 20.74 | 20.94 | 694,532 | -0.36(-1.69%) |
Nov 27, 2012 | 21.59 | 21.68 | 21.13 | 21.30 | 758,233 | -0.30(-1.40%) |
Nov 26, 2012 | 21.55 | 21.66 | 21.29 | 21.60 | 627,081 | -0.18(-0.83%) |
Nov 23, 2012 | 21.53 | 21.84 | 21.53 | 21.78 | 313,419 | +0.09(+0.39%) |
Nov 21, 2012 | 21.82 | 21.99 | 21.60 | 21.69 | 488,007 | -0.10(-0.48%) |
Nov 20, 2012 | 21.96 | 21.97 | 21.65 | 21.80 | 390,336 | -0.15(-0.69%) |
Nov 19, 2012 | 21.96 | 22.23 | 21.86 | 21.95 | 492,833 | +0.20(+0.91%) |
Nov 16, 2012 | 22.04 | 22.04 | 21.57 | 21.75 | 949,877 | -0.32(-1.46%) |
Nov 15, 2012 | 22.02 | 22.26 | 21.81 | 22.07 | 446,778 | -0.01(-0.04%) |
Nov 14, 2012 | 22.53 | 22.60 | 21.93 | 22.08 | 671,796 | -0.45(-1.98%) |
Nov 13, 2012 | 22.74 | 22.82 | 22.37 | 22.53 | 308,260 | -0.46(-2.02%) |
Nov 12, 2012 | 23.17 | 23.17 | 22.91 | 22.99 | 167,045 | -0.23(-0.98%) |
Nov 09, 2012 | 23.49 | 23.49 | 23.11 | 23.22 | 275,965 | -0.26(-1.09%) |
Nov 08, 2012 | 23.26 | 23.61 | 23.26 | 23.48 | 245,187 | -0.10(-0.44%) |
Nov 07, 2012 | 23.40 | 23.64 | 23.40 | 23.58 | 271,022 | +0.02(+0.08%) |
Nov 06, 2012 | 23.42 | 23.64 | 23.35 | 23.56 | 202,919 | +0.16(+0.69%) |
Nov 05, 2012 | 23.59 | 23.59 | 23.20 | 23.40 | 306,561 | +0.09(+0.41%) |
Nov 02, 2012 | 23.53 | 23.65 | 23.31 | 23.31 | 264,197 | -0.23(-0.97%) |
Nov 01, 2012 | 23.31 | 23.66 | 23.16 | 23.53 | 139,634 | +0.05(+0.20%) |
Oct 31, 2012 | 23.67 | 23.67 | 23.31 | 23.49 | 213,647 | +0.03(+0.12%) |
Oct 26, 2012 | 23.39 | 23.46 | 23.46 | 23.46 | 190,739 | +0.04(+0.16%) |
Oct 25, 2012 | 23.56 | 23.71 | 23.31 | 23.42 | 381,868 | +0.02(+0.08%) |
Oct 24, 2012 | 23.32 | 23.55 | 23.31 | 23.40 | 317,491 | +0.11(+0.49%) |
Oct 23, 2012 | 23.81 | 23.85 | 23.15 | 23.29 | 567,868 | -0.81(-3.38%) |
Oct 19, 2012 | 24.52 | 24.55 | 23.96 | 24.10 | 278,610 | -0.41(-1.66%) |
Oct 18, 2012 | 24.44 | 24.72 | 24.43 | 24.51 | 250,305 | -0.22(-0.88%) |
Oct 17, 2012 | 24.73 | 24.74 | 24.52 | 24.73 | 193,131 | +0.05(+0.19%) |
Oct 16, 2012 | 24.52 | 24.70 | 24.39 | 24.68 | 341,804 | +0.28(+1.17%) |
Oct 15, 2012 | 24.38 | 24.56 | 24.18 | 24.39 | 209,452 | +0.01(+0.04%) |
Oct 12, 2012 | 24.04 | 24.39 | 24.04 | 24.39 | 179,945 | +0.29(+1.22%) |