Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.78 | 21.78 | 21.01 | 21.41 | 261,994 | -0.40(-1.85%) |
Dec 28, 2012 | 21.47 | 22.78 | 21.19 | 21.82 | 413,873 | +0.58(+2.74%) |
Dec 27, 2012 | 21.22 | 21.37 | 20.66 | 21.24 | 183,582 | -0.03(-0.13%) |
Dec 26, 2012 | 21.30 | 21.58 | 21.01 | 21.26 | 194,404 | -0.05(-0.22%) |
Dec 24, 2012 | 21.41 | 21.41 | 21.00 | 21.31 | 56,026 | -0.15(-0.70%) |
Dec 21, 2012 | 21.09 | 21.47 | 20.91 | 21.46 | 714,605 | +0.24(+1.15%) |
Dec 20, 2012 | 21.57 | 21.67 | 21.19 | 21.22 | 158,647 | -0.36(-1.65%) |
Dec 19, 2012 | 21.09 | 21.79 | 21.09 | 21.57 | 203,229 | +0.47(+2.22%) |
Dec 18, 2012 | 20.83 | 21.25 | 20.70 | 21.10 | 183,673 | +0.30(+1.44%) |
Dec 17, 2012 | 20.18 | 20.80 | 20.06 | 20.80 | 156,518 | +0.67(+3.31%) |
Dec 14, 2012 | 19.92 | 20.34 | 19.92 | 20.14 | 152,771 | +0.11(+0.56%) |
Dec 13, 2012 | 19.92 | 20.05 | 19.71 | 20.03 | 117,872 | +0.09(+0.47%) |
Dec 12, 2012 | 19.94 | 20.25 | 19.75 | 19.93 | 181,650 | +0.09(+0.47%) |
Dec 11, 2012 | 19.99 | 20.13 | 19.70 | 19.84 | 440,086 | -0.06(-0.28%) |
Dec 10, 2012 | 20.18 | 20.32 | 19.84 | 19.89 | 356,058 | -0.25(-1.26%) |
Dec 07, 2012 | 20.61 | 20.61 | 20.04 | 20.15 | 433,467 | -0.33(-1.60%) |
Dec 06, 2012 | 20.79 | 20.85 | 20.39 | 20.48 | 115,670 | -0.32(-1.53%) |
Dec 05, 2012 | 20.92 | 20.98 | 20.55 | 20.80 | 170,722 | -0.05(-0.23%) |
Dec 04, 2012 | 20.76 | 21.01 | 20.48 | 20.84 | 181,268 | -0.12(-0.58%) |
Nov 30, 2012 | 21.39 | 21.39 | 20.95 | 20.96 | 238,300 | -0.35(-1.63%) |
Nov 29, 2012 | 21.10 | 21.38 | 21.00 | 21.31 | 168,821 | +0.35(+1.66%) |
Nov 28, 2012 | 20.77 | 20.97 | 20.53 | 20.96 | 227,856 | +0.15(+0.72%) |
Nov 27, 2012 | 20.74 | 20.90 | 20.63 | 20.81 | 238,509 | +0.03(+0.14%) |
Nov 26, 2012 | 20.57 | 20.79 | 20.39 | 20.79 | 130,333 | +0.13(+0.64%) |
Nov 23, 2012 | 20.46 | 20.73 | 20.34 | 20.65 | 63,302 | +0.30(+1.47%) |
Nov 21, 2012 | 20.47 | 20.51 | 19.62 | 20.36 | 144,339 | -0.10(-0.50%) |
Nov 20, 2012 | 20.50 | 20.59 | 20.35 | 20.46 | 245,789 | -0.14(-0.68%) |
Nov 19, 2012 | 20.39 | 20.60 | 20.22 | 20.60 | 250,216 | +0.39(+1.94%) |
Nov 16, 2012 | 19.92 | 20.29 | 19.66 | 20.21 | 314,025 | +0.19(+0.93%) |
Nov 15, 2012 | 19.66 | 20.04 | 19.66 | 20.02 | 320,295 | +0.33(+1.66%) |
Nov 14, 2012 | 20.47 | 20.47 | 19.66 | 19.69 | 298,801 | -0.79(-3.87%) |
Nov 13, 2012 | 20.51 | 20.64 | 20.01 | 20.49 | 339,242 | -0.21(-0.99%) |
Nov 12, 2012 | 20.73 | 20.85 | 20.60 | 20.69 | 340,758 | -0.03(-0.14%) |
Nov 09, 2012 | 20.32 | 20.79 | 20.23 | 20.72 | 491,400 | +0.28(+1.37%) |
Nov 08, 2012 | 20.62 | 21.03 | 20.28 | 20.44 | 308,455 | -0.21(-1.04%) |
Nov 07, 2012 | 20.51 | 20.79 | 19.94 | 20.65 | 324,036 | -0.10(-0.49%) |
Nov 06, 2012 | 20.65 | 20.97 | 20.59 | 20.76 | 178,350 | +0.18(+0.86%) |
Nov 05, 2012 | 20.49 | 20.64 | 20.25 | 20.58 | 164,604 | +0.11(+0.55%) |
Nov 02, 2012 | 21.27 | 21.44 | 20.39 | 20.47 | 275,105 | -0.78(-3.69%) |
Nov 01, 2012 | 22.27 | 22.28 | 20.98 | 21.25 | 731,391 | -0.93(-4.21%) |
Oct 31, 2012 | 21.97 | 22.33 | 21.64 | 22.18 | 138,538 | +0.18(+0.81%) |
Oct 26, 2012 | 22.34 | 22.01 | 22.01 | 22.01 | 157,288 | -0.27(-1.22%) |
Oct 25, 2012 | 22.68 | 22.93 | 22.20 | 22.28 | 238,725 | -0.20(-0.87%) |
Oct 24, 2012 | 22.66 | 22.86 | 22.23 | 22.47 | 123,622 | +0.00(+0.00%) |
Oct 23, 2012 | 22.17 | 22.54 | 22.17 | 22.47 | 211,999 | +0.07(+0.33%) |
Oct 19, 2012 | 22.17 | 22.57 | 21.81 | 22.40 | 330,857 | +0.08(+0.38%) |
Oct 18, 2012 | 22.46 | 22.74 | 22.24 | 22.32 | 134,872 | -0.24(-1.08%) |
Oct 17, 2012 | 22.98 | 22.98 | 22.44 | 22.56 | 130,214 | -0.45(-1.95%) |
Oct 16, 2012 | 22.61 | 23.13 | 22.61 | 23.01 | 144,592 | +0.48(+2.11%) |
Oct 15, 2012 | 22.55 | 22.74 | 22.37 | 22.53 | 125,922 | +0.03(+0.12%) |
Oct 12, 2012 | 22.55 | 22.81 | 22.42 | 22.50 | 105,186 | -0.07(-0.33%) |
Oct 11, 2012 | 22.59 | 22.79 | 22.40 | 22.58 | 163,435 | +0.17(+0.75%) |
Oct 10, 2012 | 22.38 | 22.48 | 22.17 | 22.41 | 145,504 | +0.00(+0.00%) |
Oct 09, 2012 | 22.38 | 22.52 | 22.18 | 22.41 | 192,143 | +0.01(+0.04%) |
Oct 08, 2012 | 22.50 | 22.52 | 22.28 | 22.40 | 85,289 | -0.19(-0.83%) |
Oct 05, 2012 | 22.91 | 22.98 | 22.54 | 22.59 | 164,192 | -0.30(-1.30%) |
Oct 04, 2012 | 23.01 | 23.01 | 22.44 | 22.88 | 137,948 | -0.08(-0.37%) |
Oct 03, 2012 | 22.92 | 23.22 | 22.73 | 22.97 | 203,253 | +0.09(+0.41%) |
Oct 02, 2012 | 22.56 | 22.91 | 22.11 | 22.88 | 429,503 | +0.48(+2.13%) |