Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.98 | 22.22 | 21.81 | 22.08 | 216,913 | +0.09(+0.39%) |
Dec 28, 2012 | 21.83 | 22.50 | 21.77 | 21.99 | 274,998 | +0.06(+0.29%) |
Dec 27, 2012 | 21.76 | 22.05 | 21.37 | 21.93 | 299,678 | +0.17(+0.79%) |
Dec 26, 2012 | 21.85 | 21.98 | 21.45 | 21.76 | 131,849 | -0.10(-0.46%) |
Dec 24, 2012 | 22.22 | 22.24 | 21.81 | 21.86 | 118,478 | -0.32(-1.43%) |
Dec 21, 2012 | 21.85 | 22.32 | 21.85 | 22.17 | 2,228,534 | +0.00(+0.00%) |
Dec 20, 2012 | 22.06 | 22.44 | 22.01 | 22.17 | 354,796 | +0.09(+0.42%) |
Dec 19, 2012 | 22.09 | 22.12 | 21.82 | 22.08 | 233,910 | -0.01(-0.03%) |
Dec 18, 2012 | 21.83 | 22.09 | 21.76 | 22.09 | 189,951 | +0.27(+1.25%) |
Dec 17, 2012 | 21.81 | 22.09 | 21.71 | 21.81 | 174,388 | +0.06(+0.26%) |
Dec 14, 2012 | 21.68 | 21.99 | 21.58 | 21.76 | 323,276 | +0.03(+0.13%) |
Dec 13, 2012 | 21.53 | 21.91 | 21.48 | 21.73 | 186,952 | +0.19(+0.87%) |
Dec 12, 2012 | 21.55 | 21.69 | 21.43 | 21.54 | 174,699 | +0.03(+0.13%) |
Dec 11, 2012 | 21.60 | 21.80 | 21.42 | 21.51 | 246,179 | +0.10(+0.47%) |
Dec 10, 2012 | 21.67 | 21.75 | 21.15 | 21.41 | 145,696 | -0.24(-1.13%) |
Dec 07, 2012 | 21.50 | 21.66 | 21.13 | 21.66 | 201,543 | +0.19(+0.87%) |
Dec 06, 2012 | 21.69 | 21.69 | 21.32 | 21.47 | 113,837 | -0.32(-1.48%) |
Dec 05, 2012 | 21.96 | 21.96 | 21.38 | 21.79 | 235,710 | -0.09(-0.43%) |
Dec 04, 2012 | 21.74 | 21.91 | 21.48 | 21.88 | 276,238 | +0.30(+1.40%) |
Nov 30, 2012 | 21.48 | 21.60 | 21.25 | 21.58 | 1,570,551 | +0.16(+0.74%) |
Nov 29, 2012 | 21.53 | 21.54 | 21.25 | 21.43 | 233,647 | +0.09(+0.44%) |
Nov 28, 2012 | 21.44 | 21.47 | 20.83 | 21.33 | 423,412 | -0.18(-0.83%) |
Nov 27, 2012 | 21.83 | 22.26 | 21.40 | 21.51 | 3,265,666 | -0.38(-1.74%) |
Nov 26, 2012 | 21.51 | 22.16 | 21.50 | 21.89 | 679,957 | +0.34(+1.60%) |
Nov 23, 2012 | 21.62 | 21.62 | 21.46 | 21.55 | 422,586 | +0.00(+0.00%) |
Nov 21, 2012 | 21.90 | 22.10 | 21.34 | 21.55 | 1,249,751 | +0.37(+1.73%) |
Nov 20, 2012 | 21.13 | 21.47 | 20.90 | 21.18 | 212,302 | -0.21(-0.97%) |
Nov 19, 2012 | 20.74 | 21.40 | 20.61 | 21.39 | 212,130 | +0.88(+4.31%) |
Nov 16, 2012 | 20.35 | 20.61 | 20.12 | 20.51 | 171,860 | +0.12(+0.60%) |
Nov 15, 2012 | 19.99 | 20.46 | 19.95 | 20.38 | 272,297 | +0.37(+1.87%) |
Nov 14, 2012 | 20.74 | 20.74 | 19.95 | 20.01 | 191,114 | -0.67(-3.23%) |
Nov 13, 2012 | 20.69 | 21.14 | 20.64 | 20.68 | 122,193 | -0.09(-0.42%) |
Nov 12, 2012 | 20.64 | 20.83 | 20.15 | 20.76 | 319,961 | +0.27(+1.33%) |
Nov 09, 2012 | 20.11 | 20.58 | 19.95 | 20.49 | 90,817 | +0.34(+1.71%) |
Nov 08, 2012 | 20.68 | 20.93 | 20.15 | 20.15 | 159,727 | -0.47(-2.27%) |
Nov 07, 2012 | 21.27 | 21.54 | 20.60 | 20.61 | 169,803 | -0.86(-4.01%) |
Nov 06, 2012 | 21.09 | 21.58 | 20.94 | 21.48 | 303,112 | +0.73(+3.50%) |
Nov 05, 2012 | 21.23 | 21.43 | 20.74 | 20.75 | 321,594 | -0.52(-2.46%) |
Nov 02, 2012 | 21.40 | 21.53 | 21.12 | 21.27 | 123,494 | -0.10(-0.47%) |
Nov 01, 2012 | 20.83 | 21.40 | 20.83 | 21.37 | 239,905 | +0.55(+2.66%) |
Oct 31, 2012 | 20.58 | 20.86 | 20.56 | 20.82 | 174,380 | +0.19(+0.94%) |
Oct 26, 2012 | 20.69 | 20.63 | 20.63 | 20.63 | 381,627 | -0.02(-0.10%) |
Oct 25, 2012 | 20.12 | 20.65 | 19.95 | 20.65 | 394,298 | +0.77(+3.87%) |
Oct 24, 2012 | 19.49 | 19.88 | 19.31 | 19.88 | 150,027 | +0.43(+2.22%) |
Oct 23, 2012 | 19.36 | 19.46 | 19.16 | 19.45 | 138,924 | +0.02(+0.11%) |
Oct 19, 2012 | 19.39 | 19.51 | 19.03 | 19.43 | 177,922 | -0.01(-0.04%) |
Oct 18, 2012 | 19.89 | 19.89 | 19.39 | 19.44 | 110,581 | -0.45(-2.28%) |
Oct 17, 2012 | 19.84 | 20.05 | 19.63 | 19.89 | 115,280 | +0.10(+0.51%) |
Oct 16, 2012 | 20.10 | 20.10 | 19.68 | 19.79 | 246,967 | -0.11(-0.54%) |
Oct 15, 2012 | 19.97 | 20.10 | 19.79 | 19.90 | 156,061 | -0.06(-0.29%) |
Oct 12, 2012 | 20.33 | 20.42 | 19.81 | 19.95 | 237,456 | -0.42(-2.08%) |
Oct 11, 2012 | 20.74 | 21.12 | 20.28 | 20.38 | 345,296 | +0.24(+1.18%) |
Oct 10, 2012 | 20.05 | 20.29 | 19.98 | 20.14 | 119,471 | +0.06(+0.32%) |
Oct 09, 2012 | 20.11 | 20.18 | 19.84 | 20.07 | 315,855 | -0.07(-0.36%) |
Oct 08, 2012 | 20.07 | 20.21 | 19.78 | 20.15 | 169,177 | +0.05(+0.25%) |
Oct 05, 2012 | 20.10 | 20.19 | 19.97 | 20.10 | 226,098 | +0.12(+0.61%) |
Oct 04, 2012 | 19.60 | 19.97 | 19.48 | 19.97 | 197,639 | +0.41(+2.09%) |
Oct 03, 2012 | 19.52 | 19.68 | 19.39 | 19.56 | 108,396 | +0.07(+0.37%) |
Oct 02, 2012 | 19.44 | 19.50 | 19.31 | 19.49 | 222,738 | +0.13(+0.67%) |