Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.84 | 21.28 | 20.75 | 21.28 | 159,555 | +0.40(+1.91%) |
Dec 28, 2012 | 20.93 | 21.09 | 20.60 | 20.88 | 173,784 | -0.18(-0.86%) |
Dec 27, 2012 | 20.88 | 21.11 | 20.24 | 21.06 | 209,169 | +0.14(+0.68%) |
Dec 26, 2012 | 21.13 | 21.38 | 20.69 | 20.92 | 200,759 | -0.23(-1.08%) |
Dec 24, 2012 | 21.13 | 21.49 | 20.50 | 21.15 | 75,323 | -0.03(-0.13%) |
Dec 21, 2012 | 20.37 | 21.23 | 19.92 | 21.18 | 584,283 | +0.59(+2.86%) |
Dec 20, 2012 | 20.67 | 20.71 | 20.14 | 20.59 | 430,996 | -0.11(-0.55%) |
Dec 19, 2012 | 21.06 | 21.12 | 20.45 | 20.70 | 188,176 | -0.42(-1.98%) |
Dec 18, 2012 | 20.31 | 22.19 | 19.92 | 21.12 | 2,117,978 | +1.47(+7.49%) |
Dec 17, 2012 | 19.64 | 19.97 | 19.35 | 19.65 | 587,257 | +0.13(+0.68%) |
Dec 14, 2012 | 19.30 | 19.58 | 19.16 | 19.52 | 247,759 | +0.12(+0.64%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.20 | 19.39 | 288,567 | -0.30(-1.54%) |
Dec 12, 2012 | 20.09 | 20.18 | 19.44 | 19.70 | 164,095 | -0.35(-1.75%) |
Dec 11, 2012 | 20.02 | 20.20 | 19.76 | 20.05 | 242,680 | +0.09(+0.48%) |
Dec 10, 2012 | 19.56 | 20.03 | 19.56 | 19.95 | 218,692 | +0.38(+1.94%) |
Dec 07, 2012 | 19.00 | 19.57 | 18.98 | 19.57 | 161,775 | +0.67(+3.57%) |
Dec 06, 2012 | 19.36 | 19.46 | 18.70 | 18.90 | 280,054 | -0.47(-2.45%) |
Dec 05, 2012 | 19.93 | 20.20 | 19.20 | 19.38 | 196,869 | -0.52(-2.62%) |
Dec 04, 2012 | 19.79 | 20.26 | 19.38 | 19.90 | 353,665 | -0.42(-2.06%) |
Nov 30, 2012 | 20.88 | 20.88 | 20.12 | 20.31 | 174,460 | -0.56(-2.68%) |
Nov 29, 2012 | 20.25 | 21.06 | 20.25 | 20.88 | 119,487 | +0.75(+3.73%) |
Nov 28, 2012 | 20.18 | 20.35 | 20.04 | 20.12 | 170,181 | -0.14(-0.70%) |
Nov 27, 2012 | 20.42 | 20.65 | 20.18 | 20.27 | 151,661 | -0.12(-0.61%) |
Nov 26, 2012 | 20.14 | 20.66 | 20.02 | 20.39 | 221,906 | +0.19(+0.94%) |
Nov 23, 2012 | 20.31 | 20.40 | 19.93 | 20.20 | 51,317 | -0.03(-0.14%) |
Nov 21, 2012 | 19.91 | 20.24 | 19.71 | 20.23 | 85,378 | +0.41(+2.06%) |
Nov 20, 2012 | 20.12 | 20.29 | 19.63 | 19.82 | 103,816 | -0.37(-1.83%) |
Nov 19, 2012 | 20.00 | 20.46 | 19.90 | 20.19 | 138,151 | +0.37(+1.87%) |
Nov 16, 2012 | 19.84 | 20.21 | 19.27 | 19.82 | 172,770 | -0.06(-0.29%) |
Nov 15, 2012 | 19.54 | 19.97 | 19.08 | 19.88 | 106,694 | +0.28(+1.45%) |
Nov 14, 2012 | 20.35 | 20.61 | 19.47 | 19.59 | 188,189 | -0.67(-3.33%) |
Nov 13, 2012 | 20.71 | 20.79 | 20.19 | 20.27 | 170,139 | -0.58(-2.78%) |
Nov 12, 2012 | 20.86 | 21.88 | 20.71 | 20.85 | 133,545 | +0.05(+0.23%) |
Nov 09, 2012 | 21.01 | 21.11 | 20.70 | 20.80 | 174,931 | -0.28(-1.31%) |
Nov 08, 2012 | 21.10 | 21.31 | 20.92 | 21.07 | 130,982 | -0.12(-0.55%) |
Nov 07, 2012 | 21.53 | 21.59 | 21.11 | 21.19 | 178,995 | -0.43(-2.00%) |
Nov 06, 2012 | 22.59 | 22.59 | 21.41 | 21.62 | 335,956 | -0.64(-2.86%) |
Nov 05, 2012 | 22.66 | 23.28 | 22.10 | 22.26 | 282,487 | -0.47(-2.05%) |
Nov 02, 2012 | 23.67 | 23.80 | 22.19 | 22.73 | 625,511 | -0.83(-3.51%) |
Nov 01, 2012 | 23.51 | 23.85 | 23.41 | 23.55 | 241,068 | +0.10(+0.45%) |
Oct 31, 2012 | 23.46 | 23.83 | 23.14 | 23.45 | 375,775 | -0.08(-0.32%) |
Oct 26, 2012 | 23.07 | 23.52 | 23.52 | 23.52 | 411,358 | +0.91(+4.03%) |
Oct 25, 2012 | 22.50 | 23.21 | 20.74 | 22.61 | 1,488,642 | +3.56(+18.68%) |
Oct 24, 2012 | 19.18 | 19.45 | 18.84 | 19.05 | 553,173 | -0.09(-0.45%) |
Oct 23, 2012 | 18.42 | 19.17 | 18.42 | 19.14 | 362,016 | +0.07(+0.35%) |
Oct 19, 2012 | 19.38 | 19.46 | 18.75 | 19.07 | 302,042 | -0.39(-2.00%) |
Oct 18, 2012 | 19.94 | 19.94 | 19.40 | 19.46 | 241,195 | -0.56(-2.80%) |
Oct 17, 2012 | 20.10 | 20.21 | 19.81 | 20.02 | 173,340 | -0.15(-0.75%) |
Oct 16, 2012 | 20.03 | 20.19 | 19.83 | 20.17 | 176,338 | +0.24(+1.19%) |
Oct 15, 2012 | 19.97 | 20.07 | 19.65 | 19.94 | 90,060 | -0.03(-0.14%) |
Oct 12, 2012 | 20.01 | 20.50 | 19.87 | 19.96 | 100,973 | -0.10(-0.52%) |
Oct 11, 2012 | 19.89 | 20.13 | 19.72 | 20.07 | 149,541 | +0.25(+1.25%) |
Oct 10, 2012 | 20.34 | 20.45 | 19.71 | 19.82 | 171,955 | -0.55(-2.70%) |
Oct 09, 2012 | 20.79 | 20.86 | 20.26 | 20.37 | 243,274 | -0.37(-1.79%) |
Oct 08, 2012 | 20.61 | 20.84 | 20.36 | 20.74 | 189,854 | +0.07(+0.32%) |
Oct 05, 2012 | 20.94 | 21.09 | 20.32 | 20.68 | 427,025 | -0.17(-0.82%) |
Oct 04, 2012 | 21.39 | 21.39 | 20.69 | 20.85 | 415,401 | -0.51(-2.40%) |
Oct 03, 2012 | 21.64 | 21.83 | 21.23 | 21.36 | 210,613 | -0.37(-1.70%) |
Oct 02, 2012 | 21.57 | 21.92 | 21.43 | 21.73 | 218,780 | +0.18(+0.83%) |