Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 22.02 | 22.83 | 21.80 | 22.76 | 117,889 | +0.61(+2.77%) |
Dec 28, 2012 | 21.46 | 22.32 | 21.46 | 22.15 | 44,055 | +0.66(+3.06%) |
Dec 27, 2012 | 20.49 | 21.87 | 20.25 | 21.50 | 74,193 | +1.06(+5.18%) |
Dec 26, 2012 | 20.72 | 20.84 | 20.14 | 20.44 | 47,777 | -0.21(-1.02%) |
Dec 24, 2012 | 20.82 | 20.83 | 20.40 | 20.65 | 33,765 | -0.29(-1.38%) |
Dec 21, 2012 | 21.05 | 21.30 | 20.24 | 20.93 | 680,522 | -0.30(-1.40%) |
Dec 20, 2012 | 21.86 | 22.20 | 21.13 | 21.23 | 142,691 | -0.74(-3.35%) |
Dec 19, 2012 | 22.18 | 22.76 | 21.71 | 21.97 | 127,968 | -0.36(-1.61%) |
Dec 18, 2012 | 21.66 | 22.73 | 21.60 | 22.33 | 75,550 | +0.61(+2.82%) |
Dec 17, 2012 | 22.48 | 22.48 | 21.47 | 21.71 | 97,185 | -0.87(-3.84%) |
Dec 14, 2012 | 22.53 | 22.68 | 22.13 | 22.58 | 14,582 | +0.12(+0.55%) |
Dec 13, 2012 | 22.57 | 23.00 | 21.78 | 22.46 | 38,227 | -0.04(-0.16%) |
Dec 12, 2012 | 22.52 | 23.04 | 22.33 | 22.49 | 69,736 | +0.11(+0.47%) |
Dec 11, 2012 | 22.80 | 23.36 | 22.33 | 22.39 | 41,485 | -0.53(-2.33%) |
Dec 10, 2012 | 22.05 | 23.88 | 21.95 | 22.92 | 71,823 | +0.47(+2.11%) |
Dec 07, 2012 | 21.67 | 22.50 | 21.42 | 22.45 | 28,679 | +1.09(+5.08%) |
Dec 06, 2012 | 21.27 | 21.71 | 21.10 | 21.36 | 45,583 | -0.22(-1.01%) |
Dec 05, 2012 | 22.40 | 22.40 | 20.72 | 21.58 | 218,497 | -0.50(-2.26%) |
Dec 04, 2012 | 23.16 | 23.16 | 21.89 | 22.08 | 425,840 | -0.33(-1.48%) |
Nov 30, 2012 | 22.48 | 22.50 | 22.15 | 22.41 | 20,309 | -0.23(-1.01%) |
Nov 29, 2012 | 23.07 | 23.49 | 22.34 | 22.64 | 25,359 | -0.06(-0.27%) |
Nov 28, 2012 | 22.40 | 22.81 | 22.40 | 22.70 | 64,842 | +0.03(+0.12%) |
Nov 27, 2012 | 23.83 | 23.83 | 22.40 | 22.68 | 32,809 | -0.95(-4.00%) |
Nov 26, 2012 | 23.75 | 24.08 | 23.60 | 23.62 | 19,422 | -0.46(-1.93%) |
Nov 23, 2012 | 24.19 | 24.63 | 23.61 | 24.09 | 22,926 | -0.11(-0.47%) |
Nov 21, 2012 | 24.17 | 24.52 | 23.71 | 24.20 | 36,767 | +0.12(+0.51%) |
Nov 20, 2012 | 23.00 | 25.07 | 22.76 | 24.08 | 116,973 | +1.30(+5.69%) |
Nov 19, 2012 | 20.70 | 23.37 | 20.70 | 22.78 | 126,058 | +2.32(+11.34%) |
Nov 16, 2012 | 20.37 | 21.57 | 20.23 | 20.46 | 104,219 | +1.38(+7.25%) |
Nov 15, 2012 | 19.51 | 20.08 | 18.74 | 19.08 | 64,790 | -0.95(-4.72%) |
Nov 14, 2012 | 20.57 | 20.71 | 19.94 | 20.02 | 74,000 | -0.96(-4.59%) |
Nov 13, 2012 | 21.08 | 21.10 | 20.88 | 20.99 | 31,739 | +0.03(+0.13%) |
Nov 12, 2012 | 20.88 | 21.01 | 20.39 | 20.96 | 26,354 | +0.08(+0.38%) |
Nov 09, 2012 | 20.74 | 20.97 | 19.70 | 20.88 | 26,255 | -0.13(-0.62%) |
Nov 08, 2012 | 20.25 | 21.02 | 19.94 | 21.01 | 14,390 | +0.57(+2.78%) |
Nov 07, 2012 | 19.28 | 20.47 | 19.09 | 20.44 | 116,907 | +0.60(+3.00%) |
Nov 06, 2012 | 20.58 | 20.75 | 19.83 | 19.85 | 157,996 | -1.26(-5.97%) |
Nov 05, 2012 | 21.12 | 21.68 | 20.97 | 21.11 | 119,841 | -0.62(-2.86%) |
Nov 02, 2012 | 21.90 | 22.06 | 21.66 | 21.73 | 53,933 | +0.11(+0.53%) |
Nov 01, 2012 | 20.79 | 21.69 | 20.79 | 21.62 | 92,310 | +0.82(+3.96%) |
Oct 31, 2012 | 20.14 | 21.89 | 19.80 | 20.79 | 84,456 | +0.47(+2.33%) |
Oct 26, 2012 | 19.60 | 20.32 | 20.32 | 20.32 | 71,039 | +0.46(+2.29%) |
Oct 25, 2012 | 19.92 | 20.97 | 19.74 | 19.87 | 193,615 | +0.01(+0.04%) |
Oct 24, 2012 | 19.83 | 19.91 | 19.58 | 19.86 | 33,825 | +0.07(+0.35%) |
Oct 23, 2012 | 20.14 | 20.14 | 19.56 | 19.79 | 48,583 | -0.20(-1.01%) |
Oct 19, 2012 | 21.02 | 21.41 | 19.99 | 19.99 | 185,915 | -1.34(-6.28%) |
Oct 18, 2012 | 20.21 | 22.08 | 20.13 | 21.33 | 222,799 | +1.12(+5.56%) |
Oct 17, 2012 | 20.23 | 20.30 | 20.11 | 20.20 | 69,373 | +0.03(+0.16%) |
Oct 16, 2012 | 20.23 | 20.57 | 19.81 | 20.17 | 139,668 | +0.08(+0.39%) |
Oct 15, 2012 | 19.48 | 20.32 | 19.26 | 20.09 | 128,891 | +0.83(+4.32%) |
Oct 12, 2012 | 18.82 | 19.32 | 18.39 | 19.26 | 459,509 | +0.30(+1.57%) |