Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.40 | 20.40 | 20.40 | 20.40 | 0 | -0.25(-1.21%) |
Dec 28, 2012 | 20.12 | 20.65 | 20.12 | 20.65 | 12,547 | +0.55(+2.74%) |
Dec 27, 2012 | 20.52 | 20.52 | 20.10 | 20.10 | 11,435 | -0.10(-0.50%) |
Dec 26, 2012 | 20.45 | 20.45 | 20.20 | 20.20 | 970 | -0.15(-0.74%) |
Dec 24, 2012 | 20.35 | 20.35 | 20.25 | 20.35 | 2,930 | +0.35(+1.75%) |
Dec 21, 2012 | 19.98 | 20.11 | 19.98 | 20.00 | 10,225 | -0.01(-0.05%) |
Dec 20, 2012 | 20.27 | 20.27 | 20.00 | 20.01 | 2,205 | -0.19(-0.94%) |
Dec 19, 2012 | 20.39 | 20.39 | 20.20 | 20.20 | 1,200 | +0.09(+0.45%) |
Dec 18, 2012 | 20.00 | 20.13 | 20.00 | 20.11 | 18,163 | +0.11(+0.55%) |
Dec 17, 2012 | 20.10 | 20.10 | 20.00 | 20.00 | 5,053 | +0.20(+1.01%) |
Dec 14, 2012 | 19.80 | 19.80 | 19.80 | 19.80 | 2,165 | -0.05(-0.25%) |
Dec 13, 2012 | 20.03 | 20.03 | 19.85 | 19.85 | 650 | -0.15(-0.75%) |
Dec 12, 2012 | 19.95 | 20.07 | 19.90 | 20.00 | 4,560 | +0.15(+0.76%) |
Dec 11, 2012 | 20.01 | 20.01 | 19.85 | 19.85 | 5,710 | +0.50(+2.58%) |
Dec 10, 2012 | 19.35 | 19.35 | 19.35 | 19.35 | 560 | -0.15(-0.77%) |
Dec 07, 2012 | 17.98 | 19.50 | 17.98 | 19.50 | 300 | +0.00(+0.00%) |
Dec 06, 2012 | 19.55 | 19.55 | 19.50 | 19.50 | 4,370 | -3.00(-13.33%) |
Dec 05, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 8,790 | -0.15(-0.66%) |
Dec 04, 2012 | 22.65 | 22.65 | 22.65 | 22.65 | 301 | +0.25(+1.12%) |
Nov 30, 2012 | 22.40 | 22.40 | 22.38 | 22.40 | 2,757 | -0.17(-0.75%) |
Nov 29, 2012 | 22.52 | 22.57 | 22.52 | 22.57 | 860 | +0.82(+3.77%) |
Nov 28, 2012 | 21.82 | 21.82 | 21.70 | 21.75 | 600 | +0.22(+1.04%) |
Nov 27, 2012 | 21.53 | 21.53 | 21.53 | 21.53 | 734 | -0.41(-1.89%) |
Nov 26, 2012 | 22.10 | 22.21 | 21.94 | 21.94 | 920 | -0.11(-0.50%) |
Nov 24, 2012 | 22.05 | 22.05 | 22.05 | 22.05 | 1,550 | +0.00(+0.00%) |
Nov 23, 2012 | 22.05 | 22.05 | 22.05 | 22.05 | 1,550 | +0.60(+2.80%) |
Nov 21, 2012 | 21.45 | 21.45 | 21.45 | 21.45 | 230 | +0.45(+2.14%) |
Nov 20, 2012 | 21.21 | 21.21 | 21.00 | 21.00 | 5,660 | -0.25(-1.18%) |
Nov 19, 2012 | 21.20 | 21.25 | 21.20 | 21.25 | 900 | +1.00(+4.94%) |
Nov 16, 2012 | 20.85 | 20.85 | 20.25 | 20.25 | 2,685 | -0.55(-2.64%) |
Nov 15, 2012 | 20.80 | 20.80 | 20.80 | 20.80 | 1,880 | -0.20(-0.95%) |
Nov 14, 2012 | 21.05 | 21.05 | 20.99 | 21.00 | 10,408 | +0.10(+0.48%) |
Nov 13, 2012 | 20.90 | 20.90 | 20.90 | 20.90 | 500 | -0.25(-1.18%) |
Nov 12, 2012 | 21.15 | 21.15 | 21.15 | 21.15 | 350 | -0.14(-0.66%) |
Nov 09, 2012 | 21.29 | 21.29 | 21.29 | 21.29 | 670 | -0.26(-1.21%) |
Nov 08, 2012 | 21.55 | 21.55 | 21.55 | 21.55 | 136 | -0.20(-0.92%) |
Nov 07, 2012 | 21.70 | 21.75 | 21.70 | 21.75 | 920 | -0.59(-2.62%) |
Nov 06, 2012 | 22.20 | 22.34 | 22.20 | 22.34 | 1,448 | -0.26(-1.17%) |
Nov 05, 2012 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | +0.00(+0.00%) |
Nov 02, 2012 | 22.60 | 22.60 | 22.60 | 22.60 | 560 | -0.10(-0.44%) |
Oct 31, 2012 | 22.70 | 22.70 | 22.70 | 0 | -0.15(-0.66%) | |
Oct 25, 2012 | 22.85 | 22.85 | 22.85 | 0 | -0.15(-0.65%) | |
Oct 24, 2012 | 22.85 | 23.00 | 22.85 | 23.00 | 531 | -0.15(-0.65%) |
Oct 23, 2012 | 22.50 | 23.15 | 22.50 | 23.15 | 1,251 | -0.10(-0.43%) |
Oct 18, 2012 | 23.25 | 23.25 | 23.25 | 23.25 | 0 | -0.60(-2.52%) |
Oct 17, 2012 | 23.35 | 23.85 | 23.35 | 23.85 | 1,120 | +0.80(+3.47%) |
Oct 16, 2012 | 23.05 | 23.05 | 23.05 | 23.05 | 240 | +0.65(+2.90%) |
Oct 11, 2012 | 22.40 | 22.40 | 22.40 | 0 | +0.30(+1.36%) | |
Oct 10, 2012 | 22.10 | 22.10 | 22.10 | 22.10 | 966 | -1.12(-4.82%) |
Oct 06, 2012 | 23.22 | 23.22 | 23.22 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 490 | -0.13(-0.56%) |
Oct 04, 2012 | 22.85 | 23.35 | 22.80 | 23.35 | 695 | +0.13(+0.56%) |
Oct 03, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 100 | +0.27(+1.18%) |
Oct 02, 2012 | 22.95 | 22.95 | 22.95 | 22.95 | 920 | +0.25(+1.10%) |