Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.59 | 19.98 | 19.54 | 19.98 | 4,319,705 | +0.34(+1.76%) |
Dec 28, 2012 | 19.55 | 19.81 | 19.51 | 19.63 | 3,800,784 | -0.08(-0.43%) |
Dec 27, 2012 | 19.79 | 19.84 | 19.35 | 19.72 | 3,796,083 | -0.07(-0.34%) |
Dec 26, 2012 | 19.76 | 19.95 | 19.75 | 19.78 | 2,936,946 | +0.04(+0.22%) |
Dec 24, 2012 | 19.85 | 19.86 | 19.60 | 19.74 | 1,216,106 | -0.08(-0.38%) |
Dec 21, 2012 | 19.39 | 19.83 | 19.30 | 19.81 | 9,152,030 | -0.06(-0.31%) |
Dec 20, 2012 | 19.90 | 19.90 | 19.69 | 19.88 | 4,289,008 | +0.02(+0.09%) |
Dec 19, 2012 | 19.84 | 20.08 | 19.74 | 19.86 | 5,314,719 | -0.02(-0.09%) |
Dec 18, 2012 | 19.64 | 19.89 | 19.57 | 19.88 | 4,583,040 | +0.30(+1.51%) |
Dec 17, 2012 | 19.52 | 19.60 | 19.37 | 19.58 | 4,445,000 | +0.18(+0.91%) |
Dec 14, 2012 | 19.45 | 19.64 | 19.38 | 19.40 | 4,468,720 | +0.00(+0.02%) |
Dec 13, 2012 | 19.72 | 19.80 | 19.37 | 19.40 | 4,635,126 | -0.33(-1.66%) |
Dec 12, 2012 | 19.70 | 19.94 | 19.62 | 19.73 | 3,879,955 | +0.08(+0.43%) |
Dec 11, 2012 | 19.48 | 19.68 | 19.36 | 19.64 | 5,511,114 | +0.32(+1.66%) |
Dec 10, 2012 | 19.01 | 19.34 | 18.99 | 19.32 | 3,407,276 | +0.29(+1.53%) |
Dec 07, 2012 | 18.92 | 19.06 | 18.86 | 19.03 | 4,080,137 | +0.24(+1.27%) |
Dec 06, 2012 | 19.11 | 19.12 | 18.79 | 18.79 | 7,011,672 | -0.32(-1.70%) |
Dec 05, 2012 | 18.90 | 19.33 | 18.80 | 19.12 | 6,602,836 | +0.27(+1.42%) |
Dec 04, 2012 | 18.92 | 19.06 | 18.61 | 18.85 | 8,094,877 | -0.22(-1.17%) |
Nov 30, 2012 | 19.20 | 19.22 | 19.01 | 19.07 | 4,115,911 | -0.10(-0.54%) |
Nov 29, 2012 | 19.22 | 19.31 | 19.11 | 19.18 | 3,368,416 | +0.02(+0.09%) |
Nov 28, 2012 | 18.60 | 19.16 | 18.60 | 19.16 | 4,494,921 | +0.42(+2.25%) |
Nov 27, 2012 | 18.69 | 18.97 | 18.67 | 18.74 | 4,171,694 | -0.04(-0.23%) |
Nov 26, 2012 | 18.64 | 18.84 | 18.60 | 18.78 | 3,594,545 | +0.10(+0.51%) |
Nov 23, 2012 | 18.57 | 18.76 | 18.37 | 18.69 | 2,105,819 | +0.22(+1.17%) |
Nov 21, 2012 | 18.39 | 18.59 | 18.26 | 18.47 | 3,951,686 | +0.08(+0.45%) |
Nov 20, 2012 | 18.27 | 18.44 | 18.22 | 18.39 | 3,590,711 | +0.01(+0.07%) |
Nov 19, 2012 | 18.38 | 18.46 | 18.21 | 18.38 | 4,897,030 | +0.21(+1.17%) |
Nov 16, 2012 | 18.12 | 18.26 | 17.95 | 18.16 | 7,244,228 | +0.03(+0.14%) |
Nov 15, 2012 | 18.06 | 18.21 | 17.87 | 18.14 | 6,623,291 | +0.09(+0.50%) |
Nov 14, 2012 | 18.61 | 18.66 | 18.01 | 18.05 | 5,959,537 | -0.44(-2.39%) |
Nov 13, 2012 | 18.44 | 18.78 | 18.40 | 18.49 | 3,679,753 | -0.11(-0.58%) |
Nov 12, 2012 | 18.67 | 18.71 | 18.51 | 18.60 | 2,886,809 | +0.01(+0.07%) |
Nov 09, 2012 | 18.71 | 18.80 | 18.56 | 18.58 | 4,415,279 | -0.09(-0.46%) |
Nov 08, 2012 | 18.79 | 19.01 | 18.64 | 18.67 | 5,517,217 | -0.17(-0.92%) |
Nov 07, 2012 | 19.31 | 19.47 | 18.83 | 18.84 | 8,601,602 | -0.65(-3.35%) |
Nov 06, 2012 | 19.55 | 19.68 | 19.46 | 19.49 | 6,326,596 | +0.03(+0.16%) |
Nov 05, 2012 | 19.36 | 19.56 | 19.30 | 19.46 | 5,785,377 | +0.02(+0.09%) |
Nov 02, 2012 | 19.59 | 19.74 | 19.15 | 19.45 | 12,592,086 | -0.13(-0.68%) |
Nov 01, 2012 | 18.79 | 19.68 | 18.67 | 19.58 | 11,096,868 | +0.84(+4.50%) |
Oct 31, 2012 | 18.79 | 18.80 | 18.53 | 18.74 | 5,755,916 | +0.01(+0.07%) |
Oct 26, 2012 | 18.58 | 18.73 | 18.73 | 18.73 | 10,729,537 | +0.24(+1.31%) |
Oct 25, 2012 | 18.22 | 18.60 | 17.73 | 18.48 | 24,261,356 | +1.39(+8.11%) |
Oct 24, 2012 | 17.53 | 17.56 | 17.09 | 17.10 | 8,084,606 | -0.41(-2.32%) |
Oct 23, 2012 | 17.48 | 17.52 | 17.29 | 17.50 | 5,960,737 | +0.04(+0.25%) |
Oct 19, 2012 | 17.67 | 17.67 | 17.37 | 17.46 | 10,168,096 | -0.19(-1.05%) |
Oct 18, 2012 | 17.65 | 17.71 | 17.56 | 17.65 | 6,277,112 | -0.03(-0.17%) |
Oct 17, 2012 | 17.65 | 17.70 | 17.55 | 17.68 | 4,635,107 | +0.03(+0.17%) |
Oct 16, 2012 | 17.52 | 17.69 | 17.52 | 17.65 | 2,965,491 | +0.24(+1.39%) |
Oct 15, 2012 | 17.47 | 17.50 | 17.30 | 17.40 | 4,152,093 | +0.06(+0.32%) |
Oct 12, 2012 | 17.35 | 17.52 | 17.28 | 17.35 | 4,791,685 | +0.11(+0.63%) |
Oct 11, 2012 | 17.46 | 17.46 | 17.21 | 17.24 | 6,667,936 | -0.03(-0.20%) |
Oct 10, 2012 | 17.28 | 17.43 | 17.07 | 17.27 | 11,665,593 | -0.39(-2.23%) |
Oct 09, 2012 | 17.98 | 17.99 | 17.66 | 17.67 | 5,206,341 | -0.23(-1.28%) |
Oct 08, 2012 | 17.77 | 18.00 | 17.75 | 17.90 | 2,910,975 | +0.01(+0.07%) |
Oct 05, 2012 | 18.15 | 18.18 | 17.79 | 17.88 | 4,609,727 | -0.10(-0.56%) |
Oct 04, 2012 | 17.74 | 18.01 | 17.46 | 17.98 | 7,381,946 | +0.27(+1.52%) |
Oct 03, 2012 | 17.61 | 17.76 | 17.53 | 17.71 | 4,963,273 | +0.08(+0.47%) |
Oct 02, 2012 | 17.61 | 17.71 | 17.46 | 17.63 | 4,784,904 | +0.09(+0.52%) |