Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.35 | 17.79 | 17.79 | 17.79 | 456,591 | +0.40(+2.30%) |
Dec 28, 2012 | 17.13 | 17.56 | 17.00 | 17.39 | 247,433 | +0.09(+0.52%) |
Dec 27, 2012 | 17.24 | 17.35 | 16.80 | 17.30 | 467,064 | +0.01(+0.06%) |
Dec 26, 2012 | 17.73 | 17.80 | 17.08 | 17.29 | 348,338 | -0.29(-1.65%) |
Dec 24, 2012 | 17.70 | 17.70 | 17.45 | 17.58 | 280,719 | +0.03(+0.17%) |
Dec 21, 2012 | 17.93 | 18.12 | 17.36 | 17.55 | 496,579 | -0.90(-4.88%) |
Dec 20, 2012 | 18.26 | 18.65 | 18.12 | 18.45 | 519,314 | +0.28(+1.55%) |
Dec 19, 2012 | 18.37 | 18.65 | 18.01 | 18.17 | 356,673 | -0.14(-0.76%) |
Dec 18, 2012 | 17.91 | 18.36 | 17.55 | 18.31 | 428,746 | +0.74(+4.21%) |
Dec 17, 2012 | 17.40 | 17.77 | 17.20 | 17.57 | 790,013 | +0.45(+2.63%) |
Dec 14, 2012 | 17.27 | 17.79 | 16.95 | 17.12 | 748,406 | -0.66(-3.71%) |
Dec 13, 2012 | 19.05 | 19.11 | 16.62 | 17.78 | 3,468,661 | -2.32(-11.54%) |
Dec 12, 2012 | 20.37 | 21.25 | 20.05 | 20.10 | 717,347 | -0.16(-0.79%) |
Dec 11, 2012 | 19.94 | 20.46 | 19.54 | 20.26 | 299,603 | +0.48(+2.43%) |
Dec 10, 2012 | 19.39 | 20.06 | 19.36 | 19.78 | 462,901 | +0.34(+1.75%) |
Dec 07, 2012 | 19.22 | 19.63 | 18.91 | 19.44 | 766,467 | +0.48(+2.53%) |
Dec 06, 2012 | 20.37 | 20.37 | 18.71 | 18.96 | 1,097,337 | -1.57(-7.65%) |
Dec 05, 2012 | 21.72 | 21.83 | 20.40 | 20.53 | 537,691 | -1.19(-5.48%) |
Dec 04, 2012 | 21.66 | 22.14 | 21.25 | 21.72 | 359,449 | -0.12(-0.55%) |
Nov 30, 2012 | 21.70 | 21.88 | 21.17 | 21.84 | 435,533 | +0.07(+0.32%) |
Nov 29, 2012 | 21.84 | 22.15 | 21.63 | 21.77 | 280,939 | -0.08(-0.37%) |
Nov 28, 2012 | 21.94 | 22.05 | 21.48 | 21.85 | 388,089 | +0.01(+0.05%) |
Nov 27, 2012 | 21.66 | 22.37 | 21.61 | 21.84 | 893,771 | +0.57(+2.68%) |
Nov 26, 2012 | 21.47 | 21.53 | 20.86 | 21.27 | 468,401 | +0.05(+0.24%) |
Nov 23, 2012 | 20.61 | 21.24 | 20.49 | 21.22 | 375,115 | +1.16(+5.78%) |
Nov 21, 2012 | 19.71 | 20.10 | 19.71 | 20.06 | 664,372 | +0.89(+4.64%) |
Nov 20, 2012 | 19.08 | 19.45 | 18.82 | 19.17 | 450,012 | -0.02(-0.10%) |
Nov 19, 2012 | 19.90 | 20.05 | 19.04 | 19.19 | 1,042,784 | -0.28(-1.44%) |
Nov 16, 2012 | 20.90 | 20.90 | 19.44 | 19.47 | 693,897 | -1.45(-6.93%) |
Nov 15, 2012 | 21.00 | 21.04 | 20.25 | 20.92 | 338,964 | +0.11(+0.53%) |
Nov 14, 2012 | 21.86 | 21.86 | 20.69 | 20.81 | 305,011 | -0.71(-3.30%) |
Nov 13, 2012 | 21.73 | 22.08 | 21.18 | 21.52 | 267,171 | -0.47(-2.14%) |
Nov 12, 2012 | 22.31 | 22.36 | 21.69 | 21.99 | 176,073 | -0.13(-0.59%) |
Nov 09, 2012 | 21.91 | 22.30 | 21.85 | 22.12 | 270,469 | +0.08(+0.36%) |
Nov 08, 2012 | 23.90 | 24.49 | 21.55 | 22.04 | 456,908 | -1.97(-8.22%) |
Nov 07, 2012 | 22.42 | 24.29 | 22.18 | 24.01 | 658,490 | +1.36(+6.02%) |
Nov 06, 2012 | 22.53 | 23.00 | 22.43 | 22.65 | 195,858 | +0.31(+1.39%) |
Nov 05, 2012 | 22.49 | 22.49 | 21.91 | 22.34 | 158,688 | -0.25(-1.11%) |
Nov 02, 2012 | 23.04 | 23.31 | 22.58 | 22.59 | 360,575 | -0.54(-2.33%) |
Nov 01, 2012 | 23.35 | 23.69 | 23.00 | 23.13 | 233,936 | -0.18(-0.77%) |
Oct 31, 2012 | 21.50 | 23.46 | 21.35 | 23.31 | 1,078,007 | +0.53(+2.33%) |
Oct 26, 2012 | 23.87 | 22.78 | 22.78 | 22.78 | 329,600 | -1.02(-4.29%) |
Oct 25, 2012 | 23.91 | 24.01 | 23.40 | 23.80 | 178,768 | +0.10(+0.42%) |
Oct 24, 2012 | 23.70 | 23.90 | 23.34 | 23.70 | 108,605 | +0.28(+1.20%) |
Oct 23, 2012 | 23.47 | 23.69 | 23.04 | 23.42 | 310,086 | -1.08(-4.41%) |
Oct 19, 2012 | 25.05 | 25.12 | 23.79 | 24.50 | 228,012 | -0.73(-2.89%) |
Oct 18, 2012 | 25.21 | 25.34 | 24.68 | 25.23 | 211,232 | -0.13(-0.51%) |
Oct 17, 2012 | 25.32 | 25.60 | 25.25 | 25.36 | 184,097 | +0.02(+0.08%) |
Oct 16, 2012 | 25.28 | 25.54 | 25.00 | 25.34 | 286,551 | +0.34(+1.36%) |
Oct 15, 2012 | 25.21 | 25.32 | 24.81 | 25.00 | 261,855 | +0.28(+1.13%) |
Oct 12, 2012 | 24.89 | 25.31 | 24.49 | 24.72 | 197,648 | -0.24(-0.96%) |
Oct 11, 2012 | 25.14 | 25.46 | 24.61 | 24.96 | 233,359 | +0.22(+0.89%) |
Oct 10, 2012 | 25.10 | 25.10 | 24.62 | 24.74 | 247,103 | -0.24(-0.95%) |
Oct 09, 2012 | 25.32 | 25.97 | 24.90 | 24.98 | 1,091,196 | +0.15(+0.59%) |
Oct 08, 2012 | 24.93 | 25.49 | 24.55 | 24.83 | 230,577 | +0.02(+0.08%) |
Oct 05, 2012 | 25.40 | 25.61 | 24.68 | 24.81 | 452,381 | -0.37(-1.47%) |
Oct 04, 2012 | 25.65 | 25.65 | 24.75 | 25.18 | 179,866 | -0.32(-1.25%) |
Oct 03, 2012 | 24.93 | 26.20 | 24.40 | 25.50 | 459,370 | +0.21(+0.83%) |
Oct 02, 2012 | 25.36 | 25.70 | 24.49 | 25.29 | 373,515 | +0.29(+1.16%) |