Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.33 | 20.78 | 20.32 | 20.70 | 24,529 | +0.36(+1.79%) |
Dec 28, 2012 | 20.40 | 20.51 | 20.34 | 20.34 | 42,216 | -0.15(-0.75%) |
Dec 27, 2012 | 20.56 | 20.58 | 20.26 | 20.49 | 32,980 | -0.06(-0.28%) |
Dec 26, 2012 | 20.78 | 20.84 | 20.55 | 20.55 | 27,496 | -0.18(-0.88%) |
Dec 24, 2012 | 20.77 | 20.77 | 20.67 | 20.73 | 22,939 | -0.06(-0.28%) |
Dec 21, 2012 | 20.70 | 20.79 | 20.57 | 20.78 | 38,468 | -0.20(-0.94%) |
Dec 20, 2012 | 20.96 | 21.03 | 20.79 | 20.98 | 59,979 | +0.09(+0.41%) |
Dec 19, 2012 | 20.95 | 21.06 | 20.90 | 20.90 | 61,729 | +0.00(+0.00%) |
Dec 18, 2012 | 20.56 | 20.92 | 20.56 | 20.90 | 119,755 | +0.39(+1.90%) |
Dec 17, 2012 | 20.33 | 20.53 | 20.32 | 20.50 | 43,750 | +0.18(+0.89%) |
Dec 14, 2012 | 20.32 | 20.42 | 20.27 | 20.32 | 36,176 | -0.07(-0.33%) |
Dec 13, 2012 | 20.55 | 20.68 | 20.34 | 20.39 | 51,632 | -0.14(-0.70%) |
Dec 12, 2012 | 20.69 | 20.70 | 20.51 | 20.53 | 42,563 | -0.05(-0.23%) |
Dec 11, 2012 | 20.50 | 20.62 | 20.46 | 20.58 | 55,156 | +0.25(+1.22%) |
Dec 10, 2012 | 20.21 | 20.37 | 20.21 | 20.33 | 40,552 | +0.14(+0.71%) |
Dec 07, 2012 | 20.24 | 20.28 | 20.08 | 20.19 | 26,248 | +0.00(+0.00%) |
Dec 06, 2012 | 20.01 | 20.20 | 20.00 | 20.19 | 29,104 | +0.20(+1.00%) |
Dec 05, 2012 | 20.01 | 20.04 | 19.88 | 19.99 | 46,243 | +0.00(+0.00%) |
Dec 04, 2012 | 19.94 | 20.05 | 19.85 | 19.99 | 192,888 | +0.02(+0.10%) |
Nov 30, 2012 | 20.03 | 20.06 | 19.93 | 19.97 | 26,141 | -0.08(-0.38%) |
Nov 29, 2012 | 20.01 | 20.11 | 19.95 | 20.05 | 18,931 | +0.12(+0.62%) |
Nov 28, 2012 | 19.70 | 19.93 | 19.53 | 19.92 | 25,437 | +0.16(+0.82%) |
Nov 27, 2012 | 19.80 | 19.90 | 19.75 | 19.76 | 52,859 | -0.03(-0.14%) |
Nov 26, 2012 | 19.70 | 19.80 | 19.63 | 19.79 | 30,839 | +0.06(+0.29%) |
Nov 23, 2012 | 19.51 | 19.73 | 19.51 | 19.73 | 46,010 | +0.30(+1.52%) |
Nov 21, 2012 | 19.32 | 19.47 | 19.32 | 19.44 | 44,267 | +0.14(+0.74%) |
Nov 20, 2012 | 19.30 | 19.35 | 19.22 | 19.30 | 31,362 | -0.04(-0.20%) |
Nov 19, 2012 | 19.03 | 19.34 | 19.03 | 19.33 | 51,854 | +0.40(+2.11%) |
Nov 16, 2012 | 18.93 | 18.96 | 18.70 | 18.93 | 58,842 | +0.05(+0.25%) |
Nov 15, 2012 | 18.97 | 19.06 | 18.80 | 18.89 | 160,300 | -0.10(-0.55%) |
Nov 14, 2012 | 19.33 | 19.40 | 18.93 | 18.99 | 261,540 | -0.30(-1.58%) |
Nov 13, 2012 | 19.27 | 19.42 | 19.20 | 19.30 | 124,082 | -0.07(-0.34%) |
Nov 12, 2012 | 19.38 | 19.44 | 19.26 | 19.36 | 54,651 | +0.01(+0.05%) |
Nov 09, 2012 | 19.29 | 19.54 | 19.28 | 19.35 | 57,461 | +0.02(+0.10%) |
Nov 08, 2012 | 19.56 | 19.61 | 19.32 | 19.33 | 102,899 | -0.25(-1.25%) |
Nov 07, 2012 | 19.94 | 19.94 | 19.52 | 19.58 | 395,784 | -0.56(-2.80%) |
Nov 06, 2012 | 19.83 | 20.18 | 19.83 | 20.14 | 40,013 | +0.31(+1.58%) |
Nov 05, 2012 | 19.62 | 19.88 | 19.61 | 19.83 | 127,179 | +0.17(+0.87%) |
Nov 02, 2012 | 19.93 | 19.93 | 19.65 | 19.66 | 234,153 | -0.22(-1.10%) |
Nov 01, 2012 | 19.32 | 19.88 | 19.30 | 19.88 | 132,633 | +0.58(+3.01%) |
Oct 31, 2012 | 19.46 | 19.46 | 19.21 | 19.30 | 2,863,197 | -0.11(-0.59%) |
Oct 26, 2012 | 19.43 | 19.41 | 19.41 | 19.41 | 37,186 | -0.06(-0.29%) |
Oct 25, 2012 | 19.58 | 19.62 | 19.32 | 19.47 | 170,535 | +0.05(+0.25%) |
Oct 24, 2012 | 19.62 | 19.70 | 19.35 | 19.42 | 68,232 | -0.12(-0.63%) |
Oct 23, 2012 | 19.37 | 19.61 | 19.30 | 19.54 | 79,372 | -0.03(-0.15%) |
Oct 19, 2012 | 19.91 | 19.91 | 19.55 | 19.57 | 63,849 | -0.35(-1.77%) |
Oct 18, 2012 | 20.12 | 20.16 | 19.90 | 19.92 | 147,706 | -0.25(-1.23%) |
Oct 17, 2012 | 20.19 | 20.25 | 20.10 | 20.17 | 70,299 | -0.10(-0.47%) |
Oct 16, 2012 | 19.96 | 20.27 | 19.96 | 20.27 | 78,095 | +0.35(+1.77%) |
Oct 15, 2012 | 19.86 | 19.93 | 19.73 | 19.91 | 47,770 | +0.11(+0.58%) |
Oct 12, 2012 | 19.85 | 19.90 | 19.72 | 19.80 | 41,258 | -0.05(-0.24%) |
Oct 11, 2012 | 19.94 | 20.04 | 19.84 | 19.85 | 83,255 | +0.04(+0.19%) |
Oct 10, 2012 | 19.98 | 19.99 | 19.78 | 19.81 | 182,814 | -0.24(-1.19%) |
Oct 09, 2012 | 20.37 | 20.37 | 20.04 | 20.05 | 94,005 | -0.34(-1.68%) |
Oct 08, 2012 | 20.42 | 20.51 | 20.34 | 20.39 | 26,111 | -0.13(-0.65%) |
Oct 05, 2012 | 20.60 | 20.73 | 20.47 | 20.52 | 53,339 | +0.00(+0.00%) |
Oct 04, 2012 | 20.43 | 20.52 | 20.36 | 20.52 | 36,982 | +0.10(+0.51%) |
Oct 03, 2012 | 20.50 | 20.55 | 20.38 | 20.42 | 93,156 | -0.04(-0.19%) |
Oct 02, 2012 | 20.47 | 20.52 | 20.35 | 20.46 | 33,534 | +0.08(+0.37%) |