Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.19 | 21.58 | 21.08 | 21.11 | 293,548 | -0.06(-0.28%) |
Dec 28, 2012 | 20.49 | 21.52 | 20.39 | 21.17 | 410,905 | +0.68(+3.32%) |
Dec 27, 2012 | 20.67 | 20.67 | 20.28 | 20.49 | 176,239 | -0.10(-0.49%) |
Dec 26, 2012 | 20.75 | 20.97 | 20.43 | 20.59 | 187,498 | -0.06(-0.29%) |
Dec 24, 2012 | 20.69 | 20.77 | 20.40 | 20.65 | 139,970 | +0.04(+0.19%) |
Dec 21, 2012 | 20.29 | 20.72 | 20.12 | 20.61 | 462,471 | +0.25(+1.23%) |
Dec 20, 2012 | 20.49 | 20.52 | 20.05 | 20.36 | 190,638 | -0.11(-0.54%) |
Dec 19, 2012 | 20.12 | 20.80 | 20.12 | 20.47 | 140,308 | +0.42(+2.09%) |
Dec 18, 2012 | 19.84 | 20.10 | 19.84 | 20.05 | 202,318 | +0.19(+0.96%) |
Dec 17, 2012 | 20.04 | 20.21 | 19.83 | 19.86 | 195,412 | -0.17(-0.85%) |
Dec 14, 2012 | 19.71 | 20.18 | 19.59 | 20.03 | 229,564 | +0.17(+0.86%) |
Dec 13, 2012 | 19.92 | 20.26 | 19.73 | 19.86 | 161,325 | -0.20(-1.00%) |
Dec 12, 2012 | 20.02 | 20.21 | 19.68 | 20.06 | 333,351 | +0.15(+0.75%) |
Dec 11, 2012 | 19.57 | 20.25 | 19.57 | 19.91 | 162,039 | +0.42(+2.15%) |
Dec 10, 2012 | 19.20 | 19.50 | 19.09 | 19.49 | 152,655 | +0.28(+1.46%) |
Dec 07, 2012 | 19.24 | 19.29 | 19.06 | 19.21 | 168,337 | +0.01(+0.05%) |
Dec 06, 2012 | 18.96 | 19.32 | 18.96 | 19.20 | 167,547 | +0.16(+0.84%) |
Dec 05, 2012 | 18.94 | 19.10 | 18.69 | 19.04 | 183,594 | +0.17(+0.90%) |
Dec 04, 2012 | 18.25 | 18.92 | 18.25 | 18.87 | 534,502 | +0.61(+3.34%) |
Nov 30, 2012 | 18.50 | 18.50 | 18.23 | 18.26 | 164,677 | -0.17(-0.92%) |
Nov 29, 2012 | 17.87 | 18.53 | 17.80 | 18.43 | 155,426 | +0.63(+3.54%) |
Nov 28, 2012 | 17.40 | 17.80 | 17.28 | 17.80 | 272,422 | +0.29(+1.66%) |
Nov 27, 2012 | 17.45 | 17.82 | 17.33 | 17.51 | 167,380 | +0.01(+0.06%) |
Nov 26, 2012 | 17.51 | 17.63 | 17.37 | 17.50 | 248,094 | -0.14(-0.79%) |
Nov 23, 2012 | 17.61 | 17.66 | 17.54 | 17.64 | 87,174 | +0.13(+0.74%) |
Nov 21, 2012 | 17.56 | 17.72 | 17.46 | 17.51 | 267,528 | -0.05(-0.28%) |
Nov 20, 2012 | 17.89 | 17.89 | 17.43 | 17.56 | 145,133 | -0.43(-2.39%) |
Nov 19, 2012 | 17.60 | 18.19 | 17.60 | 17.99 | 162,554 | +0.56(+3.21%) |
Nov 16, 2012 | 17.57 | 17.71 | 17.08 | 17.43 | 187,370 | -0.20(-1.13%) |
Nov 15, 2012 | 17.64 | 17.77 | 17.54 | 17.63 | 105,117 | +0.05(+0.28%) |
Nov 14, 2012 | 17.86 | 18.33 | 17.52 | 17.58 | 129,109 | -0.15(-0.85%) |
Nov 13, 2012 | 17.98 | 18.05 | 17.69 | 17.73 | 111,161 | -0.37(-2.04%) |
Nov 12, 2012 | 18.23 | 18.49 | 18.01 | 18.10 | 144,083 | -0.14(-0.77%) |
Nov 09, 2012 | 18.59 | 18.74 | 18.22 | 18.24 | 242,624 | -0.40(-2.15%) |
Nov 08, 2012 | 19.17 | 19.54 | 18.63 | 18.64 | 213,182 | -0.60(-3.12%) |
Nov 07, 2012 | 19.06 | 19.38 | 18.97 | 19.24 | 285,311 | -0.03(-0.15%) |
Nov 06, 2012 | 20.48 | 20.60 | 18.59 | 19.27 | 537,382 | -1.33(-6.46%) |
Nov 05, 2012 | 20.54 | 21.07 | 20.31 | 20.60 | 252,971 | +0.09(+0.44%) |
Nov 02, 2012 | 20.85 | 20.92 | 20.47 | 20.51 | 158,640 | -0.24(-1.16%) |
Nov 01, 2012 | 20.41 | 20.88 | 20.33 | 20.75 | 185,561 | +0.26(+1.27%) |
Oct 31, 2012 | 20.48 | 20.54 | 20.20 | 20.49 | 87,069 | -0.02(-0.10%) |
Oct 26, 2012 | 20.56 | 20.51 | 20.51 | 20.51 | 134,500 | -0.01(-0.05%) |
Oct 25, 2012 | 20.76 | 20.94 | 20.35 | 20.52 | 103,184 | -0.08(-0.39%) |
Oct 24, 2012 | 20.72 | 20.94 | 20.46 | 20.60 | 233,624 | -0.06(-0.29%) |
Oct 23, 2012 | 20.14 | 20.68 | 20.08 | 20.66 | 191,382 | +0.08(+0.39%) |
Oct 19, 2012 | 20.87 | 20.99 | 20.23 | 20.58 | 202,020 | -0.41(-1.95%) |
Oct 18, 2012 | 21.47 | 21.76 | 20.91 | 20.99 | 353,472 | -0.65(-3.00%) |
Oct 17, 2012 | 21.70 | 22.30 | 21.37 | 21.64 | 160,001 | -0.53(-2.39%) |
Oct 16, 2012 | 21.80 | 22.22 | 21.80 | 22.17 | 119,130 | +0.52(+2.40%) |
Oct 15, 2012 | 22.11 | 22.37 | 21.60 | 21.65 | 202,170 | -0.33(-1.50%) |
Oct 12, 2012 | 22.51 | 22.75 | 21.93 | 21.98 | 137,199 | -0.59(-2.61%) |
Oct 11, 2012 | 22.59 | 22.80 | 22.41 | 22.57 | 63,002 | +0.13(+0.58%) |
Oct 10, 2012 | 22.87 | 22.91 | 22.19 | 22.44 | 146,374 | -0.37(-1.62%) |
Oct 09, 2012 | 23.49 | 23.79 | 22.80 | 22.81 | 137,388 | -0.74(-3.14%) |
Oct 08, 2012 | 23.41 | 23.68 | 23.41 | 23.55 | 153,142 | -0.05(-0.21%) |
Oct 05, 2012 | 24.14 | 24.16 | 23.53 | 23.60 | 143,562 | -0.49(-2.03%) |
Oct 04, 2012 | 24.09 | 24.17 | 23.38 | 24.09 | 228,113 | +0.08(+0.33%) |
Oct 03, 2012 | 24.08 | 24.29 | 23.88 | 24.01 | 153,602 | -0.07(-0.29%) |
Oct 02, 2012 | 23.34 | 24.21 | 23.04 | 24.08 | 306,423 | +0.92(+3.97%) |