Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.78 | 16.50 | 15.78 | 16.50 | 603,356 | +0.70(+4.43%) |
Dec 28, 2012 | 15.63 | 16.09 | 15.40 | 15.80 | 919,396 | +0.19(+1.18%) |
Dec 27, 2012 | 16.58 | 16.58 | 15.26 | 15.62 | 879,426 | +0.15(+1.00%) |
Dec 26, 2012 | 16.74 | 16.74 | 15.37 | 15.46 | 812,420 | -0.79(-4.83%) |
Dec 24, 2012 | 16.95 | 16.95 | 15.92 | 16.25 | 257,924 | -0.67(-3.96%) |
Dec 21, 2012 | 17.70 | 17.70 | 16.73 | 16.91 | 1,331,452 | -0.83(-4.68%) |
Dec 20, 2012 | 18.50 | 18.52 | 17.50 | 17.75 | 680,764 | -0.75(-4.08%) |
Dec 19, 2012 | 19.50 | 19.61 | 18.00 | 18.50 | 1,178,170 | -1.02(-5.25%) |
Dec 18, 2012 | 19.09 | 19.61 | 19.02 | 19.52 | 425,284 | +0.41(+2.14%) |
Dec 17, 2012 | 18.83 | 19.18 | 18.51 | 19.11 | 596,790 | -0.10(-0.49%) |
Dec 14, 2012 | 20.88 | 20.89 | 18.41 | 19.21 | 1,493,690 | -1.72(-8.24%) |
Dec 13, 2012 | 21.29 | 21.50 | 20.77 | 20.93 | 173,392 | -0.30(-1.44%) |
Dec 12, 2012 | 21.36 | 21.63 | 21.23 | 21.24 | 544,046 | -0.26(-1.19%) |
Dec 11, 2012 | 21.50 | 21.71 | 21.41 | 21.50 | 637,296 | -0.14(-0.65%) |
Dec 10, 2012 | 21.60 | 21.99 | 21.53 | 21.64 | 737,250 | -0.22(-1.03%) |
Dec 07, 2012 | 21.72 | 22.00 | 21.47 | 21.86 | 211,534 | +0.20(+0.90%) |
Dec 06, 2012 | 21.42 | 21.74 | 21.35 | 21.66 | 308,534 | +0.31(+1.45%) |
Dec 05, 2012 | 21.30 | 21.67 | 21.20 | 21.36 | 329,688 | +0.08(+0.38%) |
Dec 04, 2012 | 21.30 | 21.70 | 21.07 | 21.27 | 380,662 | +0.63(+3.08%) |
Nov 30, 2012 | 20.54 | 20.82 | 20.21 | 20.64 | 557,190 | +0.05(+0.27%) |
Nov 29, 2012 | 21.86 | 21.86 | 19.51 | 20.59 | 2,626,164 | -1.22(-5.60%) |
Nov 28, 2012 | 21.91 | 22.00 | 21.50 | 21.80 | 204,268 | -0.10(-0.46%) |
Nov 27, 2012 | 22.05 | 22.25 | 21.66 | 21.91 | 425,526 | +0.01(+0.02%) |
Nov 26, 2012 | 21.84 | 22.12 | 21.63 | 21.90 | 247,608 | -0.09(-0.41%) |
Nov 23, 2012 | 21.98 | 22.00 | 21.91 | 21.99 | 116,874 | +0.09(+0.43%) |
Nov 21, 2012 | 21.89 | 21.95 | 21.84 | 21.89 | 122,414 | -0.02(-0.09%) |
Nov 20, 2012 | 21.91 | 22.01 | 21.66 | 21.91 | 349,324 | -0.07(-0.30%) |
Nov 19, 2012 | 22.38 | 22.38 | 21.70 | 21.98 | 376,964 | -0.28(-1.26%) |
Nov 16, 2012 | 21.97 | 22.43 | 21.79 | 22.26 | 491,638 | +0.37(+1.67%) |
Nov 15, 2012 | 21.80 | 22.14 | 21.70 | 21.89 | 223,256 | +0.04(+0.16%) |
Nov 14, 2012 | 21.74 | 21.99 | 21.63 | 21.86 | 438,426 | +0.21(+0.99%) |
Nov 13, 2012 | 21.39 | 21.98 | 21.39 | 21.64 | 354,350 | +0.01(+0.05%) |
Nov 12, 2012 | 21.45 | 21.82 | 21.42 | 21.64 | 267,664 | +0.28(+1.31%) |
Nov 09, 2012 | 21.05 | 21.77 | 20.80 | 21.36 | 378,172 | +0.19(+0.90%) |
Nov 08, 2012 | 21.11 | 21.30 | 20.79 | 21.16 | 419,890 | +0.10(+0.47%) |
Nov 07, 2012 | 20.43 | 21.36 | 20.36 | 21.07 | 855,640 | +0.49(+2.38%) |
Nov 06, 2012 | 21.46 | 21.62 | 20.52 | 20.57 | 886,354 | -0.69(-3.22%) |
Nov 05, 2012 | 21.34 | 21.86 | 21.12 | 21.26 | 978,338 | -0.14(-0.65%) |
Nov 02, 2012 | 21.95 | 21.97 | 21.25 | 21.40 | 611,456 | -0.57(-2.57%) |
Nov 01, 2012 | 21.40 | 22.44 | 21.12 | 21.96 | 1,006,818 | +0.39(+1.83%) |
Oct 31, 2012 | 21.98 | 22.81 | 21.27 | 21.57 | 995,614 | -0.55(-2.51%) |
Oct 26, 2012 | 22.01 | 22.12 | 22.12 | 22.12 | 462,800 | +0.09(+0.39%) |
Oct 25, 2012 | 23.61 | 23.90 | 21.86 | 22.04 | 1,070,134 | -1.30(-5.55%) |
Oct 24, 2012 | 24.74 | 25.11 | 22.68 | 23.34 | 869,198 | -0.15(-0.64%) |
Oct 23, 2012 | 22.50 | 23.75 | 22.50 | 23.48 | 332,360 | +0.63(+2.76%) |
Oct 19, 2012 | 23.89 | 23.94 | 22.82 | 22.86 | 236,660 | -1.18(-4.93%) |
Oct 18, 2012 | 24.00 | 24.14 | 23.86 | 24.04 | 124,438 | +0.02(+0.08%) |
Oct 17, 2012 | 24.12 | 24.25 | 23.74 | 24.02 | 122,050 | -0.03(-0.12%) |
Oct 16, 2012 | 23.89 | 24.12 | 23.67 | 24.05 | 182,470 | +0.42(+1.78%) |
Oct 15, 2012 | 23.64 | 23.79 | 23.48 | 23.63 | 126,080 | -0.07(-0.27%) |
Oct 12, 2012 | 23.85 | 23.95 | 23.64 | 23.70 | 112,508 | -0.23(-0.94%) |
Oct 11, 2012 | 23.99 | 24.00 | 23.67 | 23.92 | 173,172 | +0.06(+0.23%) |
Oct 10, 2012 | 23.32 | 23.98 | 23.27 | 23.86 | 259,038 | +0.52(+2.25%) |
Oct 09, 2012 | 23.82 | 23.82 | 23.22 | 23.34 | 216,784 | -0.54(-2.26%) |
Oct 08, 2012 | 23.89 | 24.00 | 23.65 | 23.88 | 197,386 | -0.02(-0.08%) |
Oct 05, 2012 | 24.00 | 24.55 | 23.89 | 23.90 | 296,018 | -0.12(-0.48%) |
Oct 04, 2012 | 23.98 | 24.25 | 23.59 | 24.02 | 249,724 | +0.25(+1.03%) |
Oct 03, 2012 | 24.00 | 24.30 | 23.59 | 23.77 | 238,966 | -0.26(-1.08%) |
Oct 02, 2012 | 23.55 | 24.07 | 23.13 | 24.03 | 394,144 | +0.55(+2.34%) |