Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.24 | 19.82 | 19.23 | 19.71 | 6,106,201 | +0.42(+2.20%) |
Dec 28, 2012 | 19.39 | 19.49 | 19.28 | 19.28 | 4,492,219 | -0.27(-1.41%) |
Dec 27, 2012 | 19.54 | 19.58 | 19.27 | 19.56 | 5,798,323 | +0.02(+0.09%) |
Dec 26, 2012 | 19.63 | 19.79 | 19.47 | 19.54 | 3,308,531 | +0.00(+0.00%) |
Dec 24, 2012 | 19.55 | 19.72 | 19.51 | 19.54 | 2,062,559 | -0.11(-0.55%) |
Dec 21, 2012 | 19.45 | 19.72 | 19.33 | 19.65 | 5,999,574 | -0.14(-0.69%) |
Dec 20, 2012 | 19.75 | 19.85 | 19.63 | 19.79 | 4,063,997 | +0.05(+0.27%) |
Dec 19, 2012 | 19.73 | 20.00 | 19.67 | 19.73 | 5,004,272 | -0.09(-0.45%) |
Dec 18, 2012 | 19.43 | 19.83 | 19.42 | 19.82 | 6,004,828 | +0.30(+1.56%) |
Dec 17, 2012 | 19.40 | 19.57 | 19.36 | 19.52 | 5,700,610 | +0.15(+0.77%) |
Dec 14, 2012 | 19.19 | 19.46 | 19.15 | 19.37 | 5,563,060 | +0.17(+0.87%) |
Dec 13, 2012 | 19.54 | 19.54 | 19.10 | 19.20 | 7,312,803 | -0.34(-1.74%) |
Dec 12, 2012 | 19.50 | 19.61 | 19.40 | 19.54 | 5,411,413 | +0.10(+0.52%) |
Dec 11, 2012 | 19.48 | 19.51 | 19.37 | 19.44 | 4,497,144 | +0.02(+0.12%) |
Dec 10, 2012 | 19.49 | 19.67 | 19.33 | 19.42 | 3,910,633 | -0.01(-0.03%) |
Dec 07, 2012 | 19.78 | 19.83 | 19.42 | 19.42 | 5,777,825 | -0.17(-0.88%) |
Dec 06, 2012 | 19.56 | 19.81 | 19.43 | 19.59 | 5,903,826 | -0.11(-0.55%) |
Dec 05, 2012 | 19.47 | 19.81 | 19.39 | 19.70 | 5,116,107 | +0.31(+1.60%) |
Dec 04, 2012 | 19.28 | 19.55 | 19.19 | 19.39 | 5,928,061 | -0.10(-0.49%) |
Nov 30, 2012 | 19.73 | 19.89 | 19.41 | 19.49 | 5,615,129 | -0.28(-1.42%) |
Nov 29, 2012 | 19.89 | 19.99 | 19.73 | 19.77 | 6,111,128 | +0.07(+0.36%) |
Nov 28, 2012 | 19.49 | 19.70 | 19.36 | 19.70 | 9,337,660 | -0.07(-0.36%) |
Nov 27, 2012 | 20.10 | 20.17 | 19.67 | 19.77 | 7,281,310 | -0.27(-1.37%) |
Nov 26, 2012 | 20.01 | 20.09 | 19.89 | 20.04 | 4,561,387 | -0.23(-1.12%) |
Nov 23, 2012 | 19.97 | 20.28 | 19.93 | 20.27 | 2,733,952 | +0.38(+1.89%) |
Nov 21, 2012 | 19.68 | 19.97 | 19.65 | 19.89 | 4,152,124 | +0.19(+0.97%) |
Nov 20, 2012 | 19.45 | 19.74 | 19.42 | 19.70 | 5,997,240 | +0.16(+0.79%) |
Nov 19, 2012 | 19.31 | 19.61 | 19.27 | 19.55 | 9,862,787 | +0.74(+3.94%) |
Nov 16, 2012 | 18.91 | 18.97 | 18.62 | 18.81 | 7,787,056 | -0.09(-0.47%) |
Nov 15, 2012 | 18.75 | 19.13 | 18.72 | 18.90 | 8,553,387 | -0.07(-0.35%) |
Nov 14, 2012 | 19.49 | 19.57 | 18.91 | 18.96 | 7,088,561 | -0.45(-2.31%) |
Nov 13, 2012 | 19.65 | 19.83 | 19.39 | 19.41 | 9,262,363 | -0.53(-2.67%) |
Nov 12, 2012 | 19.92 | 20.00 | 19.84 | 19.94 | 3,477,422 | +0.11(+0.54%) |
Nov 09, 2012 | 19.74 | 19.99 | 19.63 | 19.83 | 5,046,661 | -0.05(-0.24%) |
Nov 08, 2012 | 20.19 | 20.36 | 19.88 | 19.88 | 6,167,476 | -0.30(-1.51%) |
Nov 07, 2012 | 20.48 | 20.49 | 20.01 | 20.19 | 7,736,917 | -0.63(-3.01%) |
Nov 06, 2012 | 20.76 | 20.86 | 20.56 | 20.81 | 3,950,050 | +0.16(+0.75%) |
Nov 05, 2012 | 20.60 | 20.81 | 20.51 | 20.66 | 4,921,923 | -0.16(-0.75%) |
Nov 02, 2012 | 20.92 | 21.02 | 20.66 | 20.81 | 9,352,563 | +0.03(+0.14%) |
Nov 01, 2012 | 20.34 | 20.87 | 20.32 | 20.78 | 9,075,723 | +0.69(+3.45%) |
Oct 31, 2012 | 19.98 | 20.17 | 19.83 | 20.09 | 8,471,327 | +0.26(+1.30%) |
Oct 26, 2012 | 19.83 | 19.83 | 19.83 | 19.83 | 4,147,349 | -0.08(-0.42%) |
Oct 25, 2012 | 19.99 | 20.10 | 19.83 | 19.92 | 6,007,695 | +0.25(+1.28%) |
Oct 24, 2012 | 19.77 | 19.88 | 19.62 | 19.67 | 6,048,688 | +0.02(+0.12%) |
Oct 23, 2012 | 19.83 | 19.83 | 19.45 | 19.64 | 9,497,881 | -0.67(-3.30%) |
Oct 19, 2012 | 20.53 | 20.59 | 20.22 | 20.31 | 7,815,068 | -0.20(-0.96%) |
Oct 18, 2012 | 20.35 | 20.69 | 20.31 | 20.51 | 5,953,040 | -0.01(-0.03%) |
Oct 17, 2012 | 20.13 | 20.52 | 20.07 | 20.52 | 5,362,388 | +0.46(+2.29%) |
Oct 16, 2012 | 19.74 | 20.10 | 19.72 | 20.05 | 7,526,017 | +0.32(+1.64%) |
Oct 15, 2012 | 19.69 | 19.84 | 19.61 | 19.73 | 4,838,733 | +0.02(+0.12%) |
Oct 12, 2012 | 19.75 | 19.86 | 19.62 | 19.71 | 5,477,964 | -0.04(-0.21%) |
Oct 11, 2012 | 19.88 | 19.93 | 19.71 | 19.75 | 8,227,648 | +0.10(+0.49%) |
Oct 10, 2012 | 19.86 | 19.96 | 19.58 | 19.65 | 8,145,370 | -0.32(-1.59%) |
Oct 09, 2012 | 19.96 | 20.11 | 19.86 | 19.97 | 6,961,503 | +0.10(+0.48%) |
Oct 08, 2012 | 19.91 | 20.08 | 19.77 | 19.88 | 4,905,038 | -0.26(-1.28%) |
Oct 05, 2012 | 20.33 | 20.41 | 20.01 | 20.13 | 7,506,900 | -0.08(-0.41%) |
Oct 04, 2012 | 19.99 | 20.32 | 19.98 | 20.22 | 10,592,392 | +0.42(+2.11%) |
Oct 03, 2012 | 19.91 | 19.95 | 19.73 | 19.80 | 9,684,058 | -0.19(-0.93%) |
Oct 02, 2012 | 19.98 | 20.10 | 19.77 | 19.98 | 7,964,041 | +0.14(+0.69%) |