Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.75 | 21.03 | 20.58 | 21.02 | 281,727 | +0.36(+1.74%) |
Dec 28, 2012 | 20.99 | 21.07 | 20.60 | 20.66 | 123,717 | -0.45(-2.15%) |
Dec 27, 2012 | 21.48 | 21.48 | 20.85 | 21.12 | 113,278 | -0.28(-1.32%) |
Dec 26, 2012 | 21.40 | 21.64 | 21.19 | 21.40 | 151,994 | +0.01(+0.04%) |
Dec 24, 2012 | 21.47 | 21.64 | 20.91 | 21.39 | 63,850 | +0.00(+0.00%) |
Dec 21, 2012 | 21.47 | 21.59 | 21.00 | 21.39 | 682,469 | -0.33(-1.53%) |
Dec 20, 2012 | 21.21 | 21.77 | 21.04 | 21.72 | 288,869 | +0.50(+2.37%) |
Dec 19, 2012 | 21.30 | 21.33 | 21.04 | 21.22 | 145,282 | -0.09(-0.41%) |
Dec 18, 2012 | 21.23 | 21.34 | 21.08 | 21.31 | 182,876 | +0.08(+0.37%) |
Dec 17, 2012 | 20.53 | 21.23 | 20.46 | 21.23 | 251,312 | +0.77(+3.76%) |
Dec 14, 2012 | 20.14 | 20.56 | 19.98 | 20.46 | 188,198 | +0.22(+1.08%) |
Dec 13, 2012 | 20.16 | 20.39 | 19.96 | 20.24 | 91,005 | +0.11(+0.56%) |
Dec 12, 2012 | 20.38 | 20.53 | 20.06 | 20.13 | 168,299 | -0.15(-0.72%) |
Dec 11, 2012 | 20.30 | 20.60 | 20.07 | 20.27 | 145,020 | +0.15(+0.76%) |
Dec 10, 2012 | 20.10 | 20.29 | 19.99 | 20.12 | 82,092 | -0.01(-0.04%) |
Dec 07, 2012 | 20.30 | 20.40 | 19.93 | 20.13 | 210,256 | -0.05(-0.24%) |
Dec 06, 2012 | 19.98 | 20.35 | 19.76 | 20.18 | 169,610 | +0.16(+0.81%) |
Dec 05, 2012 | 19.92 | 20.25 | 19.76 | 20.02 | 167,111 | +0.23(+1.19%) |
Dec 04, 2012 | 19.84 | 20.08 | 19.65 | 19.78 | 111,631 | -0.28(-1.40%) |
Nov 30, 2012 | 20.52 | 20.57 | 20.03 | 20.06 | 302,804 | -0.42(-2.04%) |
Nov 29, 2012 | 20.64 | 20.76 | 20.36 | 20.48 | 109,946 | +0.00(+0.00%) |
Nov 28, 2012 | 19.97 | 20.65 | 19.80 | 20.48 | 105,597 | +0.38(+1.88%) |
Nov 27, 2012 | 19.96 | 20.30 | 19.95 | 20.10 | 103,238 | +0.14(+0.72%) |
Nov 26, 2012 | 20.03 | 20.21 | 19.59 | 19.96 | 91,380 | -0.18(-0.88%) |
Nov 23, 2012 | 19.92 | 20.24 | 19.79 | 20.13 | 80,739 | +0.26(+1.29%) |
Nov 21, 2012 | 19.69 | 19.90 | 19.36 | 19.88 | 157,637 | +0.18(+0.94%) |
Nov 20, 2012 | 19.66 | 19.75 | 19.39 | 19.69 | 122,006 | -0.08(-0.41%) |
Nov 19, 2012 | 19.15 | 19.77 | 19.13 | 19.77 | 117,598 | +0.87(+4.59%) |
Nov 16, 2012 | 18.87 | 19.25 | 18.71 | 18.91 | 234,500 | +0.01(+0.04%) |
Nov 15, 2012 | 19.14 | 19.57 | 18.82 | 18.90 | 193,206 | -0.18(-0.93%) |
Nov 14, 2012 | 19.40 | 19.63 | 19.04 | 19.07 | 145,847 | -0.25(-1.29%) |
Nov 13, 2012 | 19.60 | 19.75 | 19.27 | 19.32 | 156,315 | -0.44(-2.23%) |
Nov 12, 2012 | 20.05 | 20.05 | 19.66 | 19.76 | 98,947 | -0.18(-0.89%) |
Nov 09, 2012 | 19.61 | 20.09 | 19.41 | 19.94 | 140,539 | +0.21(+1.06%) |
Nov 08, 2012 | 20.00 | 20.14 | 19.72 | 19.73 | 175,536 | -0.25(-1.25%) |
Nov 07, 2012 | 20.88 | 21.03 | 19.90 | 19.98 | 271,831 | -1.09(-5.18%) |
Nov 06, 2012 | 20.88 | 21.25 | 20.78 | 21.07 | 259,119 | +0.38(+1.82%) |
Nov 05, 2012 | 20.63 | 21.03 | 20.59 | 20.70 | 339,827 | +0.11(+0.55%) |
Nov 02, 2012 | 18.77 | 21.07 | 18.77 | 20.58 | 896,684 | +1.69(+8.93%) |
Nov 01, 2012 | 18.50 | 19.13 | 18.38 | 18.90 | 272,731 | +0.47(+2.57%) |
Oct 31, 2012 | 18.04 | 18.85 | 17.98 | 18.42 | 323,951 | +0.49(+2.73%) |
Oct 26, 2012 | 17.96 | 17.93 | 17.93 | 17.93 | 119,161 | +0.03(+0.18%) |
Oct 25, 2012 | 17.89 | 17.97 | 17.77 | 17.90 | 173,985 | +0.18(+1.04%) |
Oct 24, 2012 | 18.00 | 18.00 | 17.60 | 17.72 | 174,026 | -0.22(-1.21%) |
Oct 23, 2012 | 17.85 | 17.96 | 17.59 | 17.93 | 175,166 | +0.10(+0.59%) |
Oct 19, 2012 | 18.24 | 18.31 | 17.78 | 17.83 | 192,047 | -0.56(-3.06%) |
Oct 18, 2012 | 18.48 | 18.52 | 18.31 | 18.39 | 189,478 | -0.08(-0.43%) |
Oct 17, 2012 | 18.30 | 18.50 | 18.15 | 18.47 | 130,199 | +0.27(+1.50%) |
Oct 16, 2012 | 17.93 | 18.25 | 17.88 | 18.20 | 195,292 | +0.34(+1.89%) |
Oct 15, 2012 | 17.74 | 17.91 | 17.59 | 17.86 | 114,571 | +0.17(+0.95%) |
Oct 12, 2012 | 17.75 | 17.92 | 17.51 | 17.69 | 214,108 | -0.10(-0.54%) |
Oct 11, 2012 | 17.64 | 17.84 | 17.49 | 17.79 | 127,565 | +0.26(+1.47%) |
Oct 10, 2012 | 17.67 | 17.67 | 17.33 | 17.53 | 141,258 | -0.14(-0.82%) |
Oct 09, 2012 | 18.17 | 18.17 | 17.67 | 17.68 | 127,223 | -0.47(-2.57%) |
Oct 08, 2012 | 18.14 | 18.20 | 18.02 | 18.14 | 110,898 | -0.04(-0.22%) |
Oct 05, 2012 | 18.42 | 18.51 | 18.01 | 18.18 | 192,222 | -0.21(-1.14%) |
Oct 04, 2012 | 18.55 | 18.55 | 18.09 | 18.39 | 457,412 | -0.52(-2.76%) |
Oct 03, 2012 | 19.30 | 19.43 | 18.73 | 18.91 | 174,438 | -0.36(-1.87%) |
Oct 02, 2012 | 19.32 | 19.38 | 19.22 | 19.27 | 218,008 | -0.01(-0.04%) |