Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.16 | 21.81 | 21.16 | 21.63 | 56,940 | +0.38(+1.79%) |
Dec 28, 2012 | 21.48 | 21.48 | 21.16 | 21.25 | 24,236 | -0.04(-0.19%) |
Dec 27, 2012 | 21.56 | 21.57 | 21.09 | 21.29 | 31,723 | +0.02(+0.07%) |
Dec 26, 2012 | 21.25 | 21.34 | 21.19 | 21.27 | 9,448 | +0.15(+0.69%) |
Dec 24, 2012 | 21.13 | 21.13 | 21.13 | 21.13 | 116 | -0.19(-0.89%) |
Dec 21, 2012 | 21.42 | 21.42 | 21.32 | 21.32 | 1,009 | -0.24(-1.12%) |
Dec 20, 2012 | 21.34 | 21.89 | 21.34 | 21.56 | 13,427 | +0.38(+1.78%) |
Dec 19, 2012 | 21.17 | 21.21 | 21.01 | 21.18 | 9,123 | +0.30(+1.45%) |
Dec 18, 2012 | 20.76 | 20.88 | 20.71 | 20.88 | 5,574 | +0.09(+0.41%) |
Dec 17, 2012 | 20.62 | 20.86 | 20.62 | 20.79 | 30,378 | -0.04(-0.21%) |
Dec 14, 2012 | 20.70 | 20.95 | 20.64 | 20.84 | 31,021 | +0.15(+0.71%) |
Dec 13, 2012 | 20.77 | 20.89 | 20.60 | 20.69 | 143,778 | -0.03(-0.17%) |
Dec 12, 2012 | 20.74 | 21.10 | 20.52 | 20.72 | 23,927 | +0.05(+0.25%) |
Dec 11, 2012 | 20.67 | 20.83 | 20.55 | 20.67 | 26,304 | +0.16(+0.76%) |
Dec 10, 2012 | 20.54 | 20.54 | 20.34 | 20.52 | 30,317 | -0.03(-0.13%) |
Dec 07, 2012 | 20.72 | 20.72 | 20.34 | 20.54 | 135,124 | -0.12(-0.58%) |
Dec 06, 2012 | 20.42 | 21.27 | 20.38 | 20.66 | 708,804 | +0.13(+0.63%) |
Dec 05, 2012 | 20.35 | 20.53 | 20.32 | 20.53 | 10,323 | +0.15(+0.72%) |
Dec 04, 2012 | 20.07 | 20.39 | 19.98 | 20.39 | 10,518 | +0.04(+0.21%) |
Nov 30, 2012 | 20.97 | 20.97 | 20.29 | 20.34 | 9,749 | +0.00(+0.00%) |
Nov 29, 2012 | 20.27 | 20.34 | 20.14 | 20.34 | 11,947 | +0.30(+1.51%) |
Nov 28, 2012 | 19.84 | 20.07 | 19.83 | 20.04 | 6,829 | +0.14(+0.69%) |
Nov 27, 2012 | 19.82 | 20.11 | 19.82 | 19.90 | 1,061 | +0.16(+0.83%) |
Nov 26, 2012 | 19.64 | 19.91 | 19.63 | 19.74 | 39,196 | +0.31(+1.60%) |
Nov 21, 2012 | 19.61 | 19.43 | 19.43 | 19.43 | 2,436 | +0.08(+0.40%) |
Nov 20, 2012 | 19.09 | 19.39 | 19.09 | 19.35 | 1,234 | -0.24(-1.23%) |
Nov 19, 2012 | 19.01 | 19.59 | 19.01 | 19.59 | 1,673 | +0.87(+4.65%) |
Nov 16, 2012 | 18.96 | 18.96 | 18.60 | 18.72 | 6,982 | -0.25(-1.32%) |
Nov 15, 2012 | 18.71 | 19.09 | 18.71 | 18.97 | 15,929 | -0.10(-0.54%) |
Nov 14, 2012 | 19.56 | 19.56 | 18.90 | 19.08 | 10,827 | -0.10(-0.54%) |
Nov 13, 2012 | 19.09 | 19.28 | 19.09 | 19.18 | 1,868 | -0.11(-0.58%) |
Nov 12, 2012 | 19.91 | 20.21 | 19.02 | 19.29 | 15,058 | +0.26(+1.36%) |
Nov 09, 2012 | 19.03 | 19.03 | 19.03 | 19.03 | 17,400 | -0.69(-3.50%) |
Nov 07, 2012 | 19.75 | 19.72 | 19.72 | 19.72 | 58,930 | -0.24(-1.21%) |
Nov 06, 2012 | 19.87 | 19.99 | 19.78 | 19.96 | 25,038 | +0.14(+0.70%) |
Nov 05, 2012 | 19.59 | 19.95 | 19.59 | 19.83 | 69,936 | +0.27(+1.37%) |
Nov 02, 2012 | 19.68 | 19.68 | 19.55 | 19.56 | 2,129 | +0.15(+0.76%) |
Nov 01, 2012 | 19.64 | 19.89 | 19.40 | 19.41 | 7,645 | +0.09(+0.49%) |
Oct 31, 2012 | 19.57 | 19.57 | 19.32 | 19.32 | 2,121 | -0.15(-0.75%) |
Oct 26, 2012 | 19.41 | 19.46 | 19.46 | 19.46 | 1,740 | +0.02(+0.09%) |
Oct 25, 2012 | 19.55 | 19.55 | 19.45 | 19.45 | 1,171 | +0.03(+0.13%) |
Oct 24, 2012 | 19.23 | 19.42 | 19.22 | 19.42 | 145,687 | +0.15(+0.76%) |
Oct 23, 2012 | 19.65 | 19.65 | 19.22 | 19.28 | 6,651 | -0.23(-1.16%) |
Oct 19, 2012 | 19.53 | 19.53 | 19.50 | 19.50 | 464 | -0.27(-1.39%) |
Oct 18, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 232 | -0.03(-0.13%) |
Oct 17, 2012 | 19.90 | 19.99 | 19.74 | 19.80 | 7,424 | -0.03(-0.13%) |
Oct 16, 2012 | 20.09 | 20.09 | 19.83 | 19.83 | 1,161 | +0.47(+2.40%) |
Oct 15, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 232 | -0.06(-0.31%) |
Oct 12, 2012 | 19.50 | 19.50 | 19.42 | 19.42 | 8,816 | +0.03(+0.13%) |
Oct 11, 2012 | 19.52 | 19.52 | 19.40 | 19.40 | 7,156 | +0.14(+0.72%) |
Oct 10, 2012 | 19.47 | 19.53 | 19.26 | 19.26 | 3,197 | -0.23(-1.16%) |
Oct 09, 2012 | 19.64 | 19.64 | 19.48 | 19.48 | 3,248 | -0.59(-2.96%) |
Oct 08, 2012 | 19.74 | 20.08 | 19.71 | 20.08 | 3,191 | +0.03(+0.13%) |
Oct 05, 2012 | 20.04 | 20.17 | 20.02 | 20.05 | 14,317 | +0.28(+1.39%) |
Oct 04, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 273 | +0.22(+1.10%) |
Oct 03, 2012 | 19.76 | 19.76 | 19.53 | 19.56 | 2,176 | -0.16(-0.80%) |
Oct 02, 2012 | 19.40 | 19.72 | 19.40 | 19.72 | 432 | +0.24(+1.21%) |