Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.05 | 21.71 | 20.85 | 21.68 | 8,911,709 | +0.75(+3.56%) |
Dec 28, 2012 | 21.16 | 21.32 | 20.86 | 20.94 | 5,949,811 | -0.55(-2.58%) |
Dec 27, 2012 | 22.21 | 22.28 | 21.16 | 21.49 | 7,759,842 | -0.56(-2.56%) |
Dec 26, 2012 | 21.96 | 22.53 | 21.96 | 22.06 | 4,630,238 | +0.18(+0.83%) |
Dec 24, 2012 | 21.76 | 21.88 | 21.48 | 21.87 | 2,041,535 | +0.11(+0.50%) |
Dec 21, 2012 | 21.81 | 22.04 | 21.49 | 21.76 | 10,508,293 | -0.62(-2.76%) |
Dec 20, 2012 | 22.16 | 22.38 | 21.91 | 22.38 | 6,107,504 | +0.17(+0.78%) |
Dec 19, 2012 | 22.29 | 22.50 | 22.07 | 22.21 | 7,106,423 | -0.00(-0.00%) |
Dec 18, 2012 | 21.96 | 22.28 | 21.82 | 22.21 | 9,244,022 | +0.37(+1.71%) |
Dec 17, 2012 | 22.00 | 22.35 | 21.56 | 21.84 | 12,400,940 | +0.15(+0.71%) |
Dec 14, 2012 | 20.46 | 21.89 | 20.44 | 21.68 | 21,804,886 | +1.38(+6.81%) |
Dec 13, 2012 | 20.19 | 20.73 | 20.15 | 20.30 | 9,188,265 | +0.15(+0.77%) |
Dec 12, 2012 | 20.47 | 20.76 | 19.95 | 20.15 | 12,229,809 | -0.23(-1.12%) |
Dec 11, 2012 | 20.04 | 20.58 | 19.78 | 20.37 | 11,334,970 | +0.51(+2.56%) |
Dec 10, 2012 | 19.51 | 20.13 | 19.47 | 19.86 | 8,536,685 | +0.07(+0.37%) |
Dec 07, 2012 | 20.11 | 20.21 | 19.68 | 19.79 | 5,805,034 | -0.21(-1.05%) |
Dec 06, 2012 | 19.99 | 20.23 | 19.70 | 20.00 | 5,782,986 | -0.05(-0.27%) |
Dec 05, 2012 | 19.85 | 20.23 | 19.69 | 20.06 | 7,667,457 | +0.36(+1.85%) |
Dec 04, 2012 | 19.42 | 19.99 | 19.36 | 19.69 | 6,303,743 | +0.09(+0.46%) |
Nov 30, 2012 | 19.81 | 20.12 | 19.46 | 19.60 | 6,351,904 | -0.20(-1.01%) |
Nov 29, 2012 | 19.95 | 20.21 | 19.67 | 19.80 | 8,032,832 | +0.04(+0.18%) |
Nov 28, 2012 | 19.22 | 19.77 | 19.02 | 19.76 | 7,657,885 | +0.44(+2.26%) |
Nov 27, 2012 | 19.54 | 19.90 | 19.28 | 19.33 | 5,646,394 | -0.32(-1.62%) |
Nov 26, 2012 | 19.52 | 19.92 | 19.42 | 19.65 | 4,730,019 | -0.03(-0.14%) |
Nov 23, 2012 | 19.96 | 20.00 | 19.47 | 19.67 | 3,636,187 | -0.05(-0.28%) |
Nov 21, 2012 | 19.26 | 19.73 | 18.98 | 19.73 | 7,342,889 | +0.56(+2.94%) |
Nov 20, 2012 | 19.19 | 19.47 | 19.02 | 19.16 | 5,880,630 | -0.06(-0.33%) |
Nov 19, 2012 | 18.81 | 19.26 | 18.81 | 19.23 | 9,383,362 | +0.99(+5.43%) |
Nov 16, 2012 | 18.25 | 18.48 | 17.78 | 18.24 | 10,845,465 | -0.07(-0.40%) |
Nov 15, 2012 | 18.48 | 18.87 | 18.07 | 18.31 | 8,560,736 | -0.21(-1.13%) |
Nov 14, 2012 | 19.56 | 19.61 | 18.41 | 18.52 | 11,282,142 | -0.85(-4.41%) |
Nov 13, 2012 | 19.17 | 19.50 | 19.09 | 19.37 | 9,107,635 | -0.20(-1.02%) |
Nov 12, 2012 | 19.47 | 19.74 | 19.30 | 19.57 | 4,879,786 | +0.39(+2.04%) |
Nov 09, 2012 | 19.10 | 19.91 | 19.05 | 19.18 | 9,241,628 | +0.00(+0.00%) |
Nov 08, 2012 | 19.50 | 19.91 | 19.07 | 19.18 | 6,727,981 | -0.37(-1.90%) |
Nov 07, 2012 | 19.67 | 19.92 | 19.31 | 19.55 | 10,004,866 | -0.63(-3.14%) |
Nov 06, 2012 | 19.67 | 20.38 | 19.16 | 20.19 | 11,677,605 | +1.02(+5.35%) |
Nov 05, 2012 | 18.81 | 19.46 | 18.77 | 19.16 | 8,995,233 | +0.26(+1.39%) |
Nov 02, 2012 | 19.85 | 19.96 | 18.73 | 18.90 | 11,524,335 | -0.64(-3.29%) |
Nov 01, 2012 | 18.71 | 19.67 | 18.60 | 19.55 | 13,911,986 | +1.05(+5.69%) |
Oct 31, 2012 | 19.36 | 19.48 | 18.18 | 18.49 | 15,132,563 | -0.69(-3.59%) |
Oct 26, 2012 | 19.51 | 19.18 | 19.18 | 19.18 | 6,547,189 | -0.24(-1.21%) |
Oct 25, 2012 | 19.97 | 20.02 | 19.36 | 19.42 | 6,477,764 | -0.24(-1.20%) |
Oct 24, 2012 | 20.07 | 20.28 | 19.62 | 19.65 | 5,915,485 | -0.21(-1.05%) |
Oct 23, 2012 | 20.28 | 20.52 | 19.78 | 19.86 | 10,681,711 | -0.23(-1.13%) |
Oct 19, 2012 | 20.76 | 20.83 | 20.04 | 20.09 | 10,296,368 | -0.64(-3.11%) |
Oct 18, 2012 | 20.43 | 21.16 | 20.19 | 20.73 | 12,902,561 | +0.03(+0.13%) |
Oct 17, 2012 | 20.20 | 20.98 | 19.68 | 20.71 | 15,506,482 | +0.63(+3.16%) |
Oct 16, 2012 | 19.68 | 20.16 | 19.63 | 20.07 | 10,754,515 | +0.61(+3.12%) |
Oct 15, 2012 | 19.30 | 19.51 | 19.07 | 19.46 | 8,150,509 | +0.24(+1.27%) |
Oct 12, 2012 | 19.36 | 19.68 | 19.06 | 19.22 | 9,659,639 | -0.29(-1.49%) |
Oct 11, 2012 | 19.12 | 19.82 | 19.01 | 19.51 | 12,935,008 | +0.66(+3.51%) |
Oct 10, 2012 | 19.18 | 19.23 | 18.71 | 18.85 | 13,892,536 | -0.29(-1.52%) |
Oct 09, 2012 | 18.76 | 19.45 | 18.68 | 19.14 | 20,798,254 | +0.66(+3.58%) |
Oct 08, 2012 | 17.66 | 18.68 | 17.56 | 18.48 | 10,420,945 | +0.49(+2.72%) |
Oct 05, 2012 | 18.12 | 18.33 | 17.77 | 17.99 | 11,892,891 | +0.10(+0.58%) |
Oct 04, 2012 | 17.30 | 18.19 | 17.30 | 17.88 | 13,539,147 | +0.76(+4.42%) |
Oct 03, 2012 | 17.36 | 17.38 | 17.00 | 17.12 | 10,040,480 | -0.10(-0.58%) |
Oct 02, 2012 | 17.67 | 17.81 | 17.11 | 17.22 | 11,404,891 | -0.29(-1.66%) |