Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 27.60 | 28.00 | 26.40 | 27.20 | 855,918 | -0.60(-2.16%) |
Dec 28, 2012 | 28.60 | 29.00 | 27.60 | 27.80 | 1,147,981 | -1.00(-3.47%) |
Dec 27, 2012 | 28.50 | 29.10 | 28.00 | 28.80 | 1,114,881 | +0.60(+2.13%) |
Dec 26, 2012 | 27.00 | 28.60 | 27.00 | 28.20 | 1,583,134 | +2.00(+7.63%) |
Dec 24, 2012 | 24.80 | 26.60 | 24.40 | 26.20 | 549,190 | +1.60(+6.50%) |
Dec 21, 2012 | 24.00 | 25.80 | 23.80 | 24.60 | 1,252,110 | +0.40(+1.65%) |
Dec 20, 2012 | 23.40 | 25.00 | 22.60 | 24.20 | 2,769,777 | +3.40(+16.35%) |
Dec 19, 2012 | 21.20 | 21.20 | 20.80 | 20.80 | 257,709 | -0.40(-1.89%) |
Dec 18, 2012 | 20.80 | 21.20 | 20.80 | 21.20 | 254,058 | +0.20(+0.95%) |
Dec 17, 2012 | 20.80 | 21.00 | 20.40 | 21.00 | 300,261 | +0.40(+1.94%) |
Dec 14, 2012 | 20.60 | 21.20 | 20.60 | 20.60 | 176,791 | -0.20(-0.96%) |
Dec 13, 2012 | 21.20 | 21.40 | 20.60 | 20.80 | 356,314 | -0.40(-1.89%) |
Dec 12, 2012 | 20.80 | 21.40 | 20.80 | 21.20 | 280,521 | +0.40(+1.92%) |
Dec 11, 2012 | 20.60 | 21.00 | 20.40 | 20.80 | 372,013 | +0.20(+0.97%) |
Dec 10, 2012 | 20.40 | 20.80 | 20.20 | 20.60 | 191,682 | -0.20(-0.96%) |
Dec 07, 2012 | 19.50 | 20.80 | 19.45 | 20.80 | 349,634 | +1.44(+7.43%) |
Dec 06, 2012 | 19.80 | 19.80 | 19.08 | 19.36 | 539,389 | -0.44(-2.21%) |
Dec 05, 2012 | 19.80 | 20.00 | 19.40 | 19.80 | 526,358 | -0.03(-0.13%) |
Dec 04, 2012 | 20.20 | 20.20 | 19.60 | 19.83 | 646,781 | -0.37(-1.85%) |
Nov 30, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 642,621 | +0.00(+0.00%) |
Nov 29, 2012 | 20.20 | 20.20 | 19.80 | 20.20 | 636,938 | +0.20(+1.00%) |
Nov 28, 2012 | 20.20 | 20.20 | 19.89 | 20.00 | 389,298 | +0.00(+0.00%) |
Nov 27, 2012 | 20.20 | 20.40 | 19.90 | 20.00 | 230,678 | -0.20(-0.99%) |
Nov 26, 2012 | 21.00 | 21.00 | 20.00 | 20.20 | 267,976 | -0.80(-3.81%) |
Nov 23, 2012 | 20.60 | 21.00 | 20.40 | 21.00 | 70,683 | +0.20(+0.96%) |
Nov 21, 2012 | 20.60 | 20.80 | 20.40 | 20.80 | 125,964 | +0.40(+1.96%) |
Nov 20, 2012 | 21.00 | 21.00 | 20.40 | 20.40 | 156,972 | -0.60(-2.86%) |
Nov 19, 2012 | 20.40 | 21.00 | 20.20 | 21.00 | 344,743 | +0.80(+3.96%) |
Nov 16, 2012 | 20.40 | 20.60 | 20.00 | 20.20 | 276,797 | -0.20(-0.98%) |
Nov 15, 2012 | 20.20 | 20.40 | 19.68 | 20.40 | 539,764 | +0.20(+0.99%) |
Nov 14, 2012 | 21.40 | 21.60 | 19.80 | 20.20 | 532,535 | -1.20(-5.61%) |
Nov 13, 2012 | 21.80 | 21.80 | 21.20 | 21.40 | 178,577 | -0.40(-1.83%) |
Nov 12, 2012 | 21.20 | 21.80 | 20.80 | 21.80 | 173,650 | +0.80(+3.81%) |
Nov 09, 2012 | 21.60 | 21.80 | 20.80 | 21.00 | 853,276 | -0.80(-3.67%) |
Nov 08, 2012 | 21.80 | 22.20 | 21.60 | 21.80 | 219,356 | +0.00(+0.00%) |
Nov 07, 2012 | 22.00 | 22.40 | 21.40 | 21.80 | 228,088 | -0.60(-2.68%) |
Nov 06, 2012 | 22.40 | 22.60 | 22.20 | 22.40 | 255,426 | +0.00(+0.00%) |
Nov 05, 2012 | 22.40 | 22.40 | 22.00 | 22.40 | 128,248 | -0.20(-0.88%) |
Nov 02, 2012 | 22.40 | 22.60 | 22.00 | 22.60 | 197,014 | +0.40(+1.80%) |
Nov 01, 2012 | 23.00 | 23.00 | 22.00 | 22.20 | 423,203 | -1.00(-4.31%) |
Oct 31, 2012 | 22.00 | 23.20 | 21.80 | 23.20 | 337,717 | +1.20(+5.45%) |
Oct 26, 2012 | 22.60 | 22.00 | 22.00 | 22.00 | 450,515 | -0.40(-1.79%) |
Oct 25, 2012 | 22.80 | 22.80 | 22.40 | 22.40 | 175,445 | -0.20(-0.88%) |
Oct 24, 2012 | 22.80 | 23.00 | 22.60 | 22.60 | 95,261 | +0.00(+0.00%) |
Oct 23, 2012 | 23.00 | 23.00 | 22.60 | 22.60 | 121,867 | -0.40(-1.74%) |
Oct 19, 2012 | 23.20 | 23.40 | 23.00 | 23.00 | 133,167 | -0.40(-1.71%) |
Oct 18, 2012 | 23.60 | 23.60 | 23.00 | 23.40 | 162,225 | -0.20(-0.85%) |
Oct 17, 2012 | 23.40 | 23.80 | 23.00 | 23.60 | 190,598 | +0.20(+0.85%) |
Oct 16, 2012 | 23.20 | 23.40 | 22.80 | 23.40 | 278,537 | +0.40(+1.74%) |
Oct 15, 2012 | 23.40 | 23.40 | 22.80 | 23.00 | 511,837 | -0.20(-0.86%) |
Oct 12, 2012 | 23.40 | 23.40 | 23.00 | 23.20 | 287,716 | -0.40(-1.69%) |
Oct 11, 2012 | 23.40 | 23.80 | 23.20 | 23.60 | 228,127 | +0.80(+3.51%) |
Oct 10, 2012 | 23.20 | 23.60 | 22.40 | 22.80 | 404,541 | -0.40(-1.72%) |
Oct 09, 2012 | 23.60 | 23.80 | 23.00 | 23.20 | 96,165 | -0.40(-1.69%) |
Oct 08, 2012 | 23.80 | 23.90 | 23.60 | 23.60 | 88,800 | -0.40(-1.67%) |
Oct 05, 2012 | 24.00 | 24.20 | 23.80 | 24.00 | 102,021 | +0.00(+0.00%) |
Oct 04, 2012 | 23.40 | 24.00 | 23.00 | 24.00 | 352,239 | +0.80(+3.45%) |
Oct 03, 2012 | 23.00 | 23.60 | 22.60 | 23.20 | 425,982 | +0.20(+0.87%) |
Oct 02, 2012 | 23.20 | 23.40 | 22.60 | 23.00 | 418,819 | -0.20(-0.86%) |