Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.39 | 21.50 | 20.83 | 20.83 | 258,661 | -0.50(-2.34%) |
Dec 28, 2012 | 21.25 | 21.51 | 21.05 | 21.33 | 146,899 | +0.08(+0.38%) |
Dec 27, 2012 | 21.71 | 21.85 | 21.18 | 21.25 | 96,050 | -0.43(-1.98%) |
Dec 26, 2012 | 21.50 | 21.74 | 21.45 | 21.68 | 84,281 | +0.18(+0.84%) |
Dec 24, 2012 | 22.20 | 22.20 | 21.50 | 21.50 | 64,637 | -0.82(-3.67%) |
Dec 21, 2012 | 21.87 | 22.74 | 21.50 | 22.32 | 135,776 | +0.01(+0.04%) |
Dec 20, 2012 | 21.59 | 22.34 | 21.48 | 22.31 | 111,818 | +0.71(+3.29%) |
Dec 19, 2012 | 21.60 | 21.85 | 21.36 | 21.60 | 79,860 | -0.05(-0.23%) |
Dec 18, 2012 | 21.65 | 21.70 | 21.41 | 21.65 | 109,278 | -0.03(-0.14%) |
Dec 17, 2012 | 21.40 | 21.73 | 21.38 | 21.68 | 102,268 | +0.24(+1.12%) |
Dec 14, 2012 | 21.48 | 21.58 | 21.23 | 21.44 | 65,057 | -0.07(-0.33%) |
Dec 13, 2012 | 21.94 | 21.98 | 21.50 | 21.51 | 73,011 | -0.54(-2.45%) |
Dec 12, 2012 | 22.05 | 22.09 | 21.71 | 22.05 | 89,688 | +0.00(+0.00%) |
Dec 11, 2012 | 22.29 | 22.49 | 22.00 | 22.05 | 88,424 | -0.24(-1.08%) |
Dec 10, 2012 | 22.54 | 22.54 | 22.10 | 22.29 | 84,318 | -0.11(-0.49%) |
Dec 07, 2012 | 22.65 | 22.70 | 22.25 | 22.40 | 92,186 | -0.39(-1.71%) |
Dec 06, 2012 | 22.90 | 22.95 | 22.65 | 22.79 | 68,617 | -0.11(-0.48%) |
Dec 05, 2012 | 22.92 | 22.97 | 22.62 | 22.90 | 42,500 | -0.02(-0.09%) |
Dec 04, 2012 | 22.85 | 22.92 | 22.55 | 22.92 | 63,360 | +0.40(+1.78%) |
Nov 30, 2012 | 22.77 | 22.84 | 22.46 | 22.52 | 63,607 | -0.25(-1.10%) |
Nov 29, 2012 | 22.24 | 22.94 | 22.18 | 22.77 | 87,336 | +0.49(+2.20%) |
Nov 28, 2012 | 22.60 | 22.89 | 22.19 | 22.28 | 67,915 | -0.42(-1.85%) |
Nov 27, 2012 | 22.88 | 22.88 | 22.57 | 22.70 | 40,320 | -0.01(-0.04%) |
Nov 26, 2012 | 22.47 | 22.99 | 22.25 | 22.71 | 67,298 | +0.35(+1.57%) |
Nov 23, 2012 | 21.96 | 22.41 | 21.96 | 22.36 | 31,286 | +0.38(+1.73%) |
Nov 21, 2012 | 22.02 | 22.09 | 21.85 | 21.98 | 52,047 | -0.13(-0.59%) |
Nov 20, 2012 | 21.99 | 22.13 | 21.75 | 22.11 | 65,453 | +0.18(+0.82%) |
Nov 19, 2012 | 21.66 | 22.74 | 21.66 | 21.93 | 98,934 | +0.17(+0.78%) |
Nov 16, 2012 | 20.48 | 21.78 | 20.48 | 21.76 | 206,196 | +1.32(+6.46%) |
Nov 15, 2012 | 21.81 | 22.07 | 20.10 | 20.44 | 372,126 | -1.38(-6.32%) |
Nov 14, 2012 | 22.78 | 23.15 | 21.56 | 21.82 | 232,087 | -0.96(-4.21%) |
Nov 13, 2012 | 23.11 | 23.20 | 22.58 | 22.78 | 116,584 | -0.39(-1.68%) |
Nov 12, 2012 | 23.15 | 23.53 | 23.14 | 23.17 | 61,741 | +0.05(+0.22%) |
Nov 09, 2012 | 22.93 | 23.17 | 22.83 | 23.12 | 83,514 | +0.07(+0.30%) |
Nov 08, 2012 | 23.65 | 23.67 | 23.04 | 23.05 | 81,222 | -0.66(-2.78%) |
Nov 07, 2012 | 23.50 | 23.92 | 23.50 | 23.71 | 71,093 | -0.14(-0.59%) |
Nov 06, 2012 | 23.39 | 24.10 | 23.23 | 23.85 | 99,964 | +0.57(+2.45%) |
Nov 05, 2012 | 23.37 | 23.50 | 23.00 | 23.28 | 100,592 | -0.09(-0.39%) |
Nov 02, 2012 | 24.04 | 24.10 | 23.29 | 23.37 | 75,929 | -0.68(-2.83%) |
Nov 01, 2012 | 23.25 | 24.51 | 23.25 | 24.05 | 122,098 | +0.81(+3.49%) |
Oct 31, 2012 | 23.69 | 23.93 | 23.16 | 23.24 | 119,235 | -0.66(-2.76%) |
Oct 26, 2012 | 24.10 | 23.90 | 23.90 | 23.90 | 79,800 | +0.07(+0.29%) |
Oct 25, 2012 | 23.96 | 24.00 | 23.71 | 23.83 | 72,123 | +0.09(+0.38%) |
Oct 24, 2012 | 23.91 | 24.12 | 23.71 | 23.74 | 90,472 | +0.01(+0.04%) |
Oct 23, 2012 | 24.44 | 24.44 | 23.71 | 23.73 | 73,220 | -0.41(-1.70%) |
Oct 19, 2012 | 24.05 | 24.50 | 23.91 | 24.14 | 143,519 | +0.32(+1.34%) |
Oct 18, 2012 | 23.68 | 23.90 | 23.31 | 23.82 | 87,152 | +0.36(+1.53%) |
Oct 17, 2012 | 23.11 | 23.49 | 23.07 | 23.46 | 41,586 | +0.34(+1.47%) |
Oct 16, 2012 | 23.17 | 23.19 | 22.80 | 23.12 | 74,397 | +0.11(+0.48%) |
Oct 15, 2012 | 23.09 | 23.15 | 23.00 | 23.01 | 80,981 | -0.10(-0.43%) |
Oct 12, 2012 | 23.30 | 23.63 | 23.02 | 23.11 | 60,071 | -0.04(-0.17%) |
Oct 11, 2012 | 23.44 | 23.44 | 23.14 | 23.15 | 55,332 | -0.15(-0.64%) |
Oct 10, 2012 | 23.65 | 23.65 | 23.22 | 23.30 | 78,275 | -0.35(-1.48%) |
Oct 09, 2012 | 23.63 | 23.88 | 23.55 | 23.65 | 57,907 | +0.15(+0.64%) |
Oct 08, 2012 | 23.43 | 23.63 | 23.40 | 23.50 | 48,386 | +0.05(+0.21%) |
Oct 05, 2012 | 23.87 | 24.22 | 23.35 | 23.45 | 110,040 | -0.44(-1.84%) |
Oct 04, 2012 | 23.50 | 23.98 | 23.50 | 23.89 | 84,096 | +0.39(+1.66%) |
Oct 03, 2012 | 23.57 | 23.76 | 23.38 | 23.50 | 62,655 | +0.12(+0.51%) |
Oct 02, 2012 | 23.29 | 23.50 | 23.29 | 23.38 | 37,143 | +0.13(+0.56%) |