Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 23.55 | 24.73 | 23.50 | 24.69 | 75,275 | +1.14(+4.84%) |
Dec 28, 2012 | 23.38 | 23.98 | 23.38 | 23.55 | 41,315 | +0.00(+0.00%) |
Dec 27, 2012 | 23.09 | 23.67 | 23.04 | 23.55 | 46,294 | +0.20(+0.86%) |
Dec 26, 2012 | 23.22 | 23.45 | 23.11 | 23.35 | 41,250 | +0.14(+0.60%) |
Dec 24, 2012 | 23.07 | 23.24 | 22.90 | 23.21 | 31,335 | -0.07(-0.30%) |
Dec 21, 2012 | 23.00 | 23.44 | 22.70 | 23.28 | 155,867 | -0.03(-0.13%) |
Dec 20, 2012 | 22.64 | 23.33 | 22.59 | 23.31 | 44,371 | +0.60(+2.64%) |
Dec 19, 2012 | 22.48 | 22.88 | 22.37 | 22.71 | 94,989 | +0.18(+0.80%) |
Dec 18, 2012 | 22.48 | 22.84 | 22.48 | 22.53 | 50,459 | +0.03(+0.13%) |
Dec 17, 2012 | 22.07 | 22.51 | 22.07 | 22.50 | 38,472 | +0.45(+2.04%) |
Dec 14, 2012 | 22.40 | 22.72 | 22.02 | 22.05 | 49,564 | -0.47(-2.09%) |
Dec 13, 2012 | 22.81 | 22.99 | 22.47 | 22.52 | 32,382 | -0.33(-1.44%) |
Dec 12, 2012 | 22.21 | 22.93 | 22.21 | 22.85 | 108,763 | +0.75(+3.39%) |
Dec 11, 2012 | 22.07 | 22.21 | 21.91 | 22.10 | 55,056 | +0.08(+0.36%) |
Dec 10, 2012 | 21.99 | 22.10 | 21.76 | 22.02 | 95,370 | +0.08(+0.36%) |
Dec 07, 2012 | 22.14 | 22.14 | 21.70 | 21.94 | 25,226 | -0.05(-0.23%) |
Dec 06, 2012 | 21.98 | 22.01 | 21.87 | 21.99 | 21,345 | -0.06(-0.27%) |
Dec 05, 2012 | 22.15 | 22.15 | 22.00 | 22.05 | 41,318 | -0.07(-0.32%) |
Dec 04, 2012 | 21.97 | 22.12 | 21.63 | 22.12 | 46,788 | +0.43(+1.98%) |
Nov 30, 2012 | 21.73 | 21.99 | 21.45 | 21.69 | 69,146 | +0.07(+0.32%) |
Nov 29, 2012 | 21.19 | 21.66 | 21.10 | 21.62 | 24,518 | +0.64(+3.05%) |
Nov 28, 2012 | 21.24 | 21.37 | 20.95 | 20.98 | 58,816 | -0.36(-1.69%) |
Nov 27, 2012 | 20.83 | 21.63 | 20.82 | 21.34 | 83,152 | +0.54(+2.60%) |
Nov 26, 2012 | 19.81 | 20.89 | 19.81 | 20.80 | 104,383 | +1.03(+5.21%) |
Nov 23, 2012 | 19.98 | 20.50 | 19.44 | 19.77 | 22,304 | -0.13(-0.65%) |
Nov 21, 2012 | 19.19 | 20.06 | 19.19 | 19.90 | 34,832 | +0.49(+2.52%) |
Nov 20, 2012 | 19.40 | 19.63 | 19.26 | 19.41 | 158,446 | +0.01(+0.05%) |
Nov 19, 2012 | 19.35 | 19.47 | 19.12 | 19.40 | 73,360 | +0.15(+0.78%) |
Nov 16, 2012 | 19.41 | 19.50 | 19.05 | 19.25 | 59,509 | -0.24(-1.23%) |
Nov 15, 2012 | 19.45 | 19.66 | 19.22 | 19.49 | 47,866 | +0.08(+0.41%) |
Nov 14, 2012 | 20.59 | 20.77 | 19.28 | 19.41 | 65,560 | -1.18(-5.73%) |
Nov 13, 2012 | 20.99 | 21.25 | 20.50 | 20.59 | 37,274 | -0.39(-1.86%) |
Nov 12, 2012 | 21.04 | 21.25 | 20.98 | 20.98 | 12,474 | -0.05(-0.24%) |
Nov 09, 2012 | 21.27 | 21.54 | 21.00 | 21.03 | 59,395 | -0.36(-1.68%) |
Nov 08, 2012 | 21.38 | 21.52 | 21.00 | 21.39 | 40,263 | +0.03(+0.14%) |
Nov 07, 2012 | 22.02 | 22.02 | 21.07 | 21.36 | 61,671 | -0.92(-4.13%) |
Nov 06, 2012 | 22.36 | 22.68 | 22.21 | 22.28 | 52,118 | -0.14(-0.62%) |
Nov 05, 2012 | 21.96 | 22.69 | 21.92 | 22.42 | 63,363 | +0.50(+2.28%) |
Nov 02, 2012 | 22.48 | 22.48 | 21.87 | 21.92 | 78,798 | -0.32(-1.44%) |
Nov 01, 2012 | 22.16 | 22.36 | 21.92 | 22.24 | 53,353 | +0.15(+0.68%) |
Oct 31, 2012 | 21.85 | 22.12 | 21.75 | 22.09 | 38,633 | +0.31(+1.42%) |
Oct 26, 2012 | 21.82 | 21.78 | 21.78 | 21.78 | 53,300 | -0.01(-0.05%) |
Oct 25, 2012 | 21.72 | 21.79 | 21.41 | 21.79 | 45,363 | +0.28(+1.30%) |
Oct 24, 2012 | 21.59 | 21.67 | 21.39 | 21.51 | 32,763 | -0.03(-0.14%) |
Oct 23, 2012 | 21.29 | 21.58 | 21.17 | 21.54 | 48,076 | -0.06(-0.28%) |
Oct 19, 2012 | 21.95 | 21.96 | 21.34 | 21.60 | 158,856 | -0.51(-2.31%) |
Oct 18, 2012 | 22.48 | 22.64 | 22.11 | 22.11 | 38,955 | -0.44(-1.95%) |
Oct 17, 2012 | 22.15 | 22.65 | 22.15 | 22.55 | 108,225 | +0.37(+1.67%) |
Oct 16, 2012 | 22.28 | 22.39 | 22.01 | 22.18 | 47,938 | -0.07(-0.31%) |
Oct 15, 2012 | 22.34 | 22.34 | 21.88 | 22.25 | 98,579 | -0.06(-0.27%) |
Oct 12, 2012 | 22.63 | 22.98 | 22.15 | 22.31 | 107,517 | -0.27(-1.20%) |
Oct 11, 2012 | 23.00 | 23.05 | 22.58 | 22.58 | 100,611 | -0.23(-1.01%) |
Oct 10, 2012 | 23.25 | 23.25 | 22.01 | 22.81 | 278,942 | -0.19(-0.83%) |
Oct 09, 2012 | 23.05 | 23.05 | 22.57 | 23.00 | 148,267 | -0.10(-0.43%) |
Oct 08, 2012 | 23.17 | 23.17 | 22.94 | 23.10 | 97,937 | -0.18(-0.77%) |
Oct 05, 2012 | 23.70 | 23.78 | 23.21 | 23.28 | 61,663 | -0.36(-1.52%) |
Oct 04, 2012 | 23.82 | 23.82 | 23.30 | 23.64 | 32,229 | -0.04(-0.17%) |
Oct 03, 2012 | 23.98 | 24.19 | 23.56 | 23.68 | 52,455 | -0.28(-1.17%) |
Oct 02, 2012 | 23.49 | 24.26 | 23.49 | 23.96 | 308,417 | +0.63(+2.70%) |