Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.86 | 17.30 | 16.79 | 17.27 | 3,879,768 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.16 | 16.85 | 16.91 | 2,817,976 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.03 | 16.71 | 16.99 | 3,741,043 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.33 | 16.84 | 16.85 | 3,075,536 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.31 | 17.02 | 17.25 | 1,983,650 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.68 | 17.08 | 7,208,536 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.78 | 17.25 | 17.36 | 5,032,213 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.11 | 17.70 | 17.76 | 4,786,167 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.95 | 6,553,291 | +0.29(+1.66%) |
Dec 17, 2012 | 17.07 | 17.66 | 16.77 | 17.66 | 6,542,406 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,170,646 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.10 | 17.73 | 17.91 | 13,173,614 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.09 | 19.14 | 4,267,467 | -0.32(-1.66%) |
Dec 11, 2012 | 19.22 | 20.15 | 19.08 | 19.47 | 3,220,041 | +0.47(+2.46%) |
Dec 10, 2012 | 19.39 | 19.43 | 18.96 | 19.00 | 5,213,469 | -0.43(-2.23%) |
Dec 07, 2012 | 19.94 | 19.99 | 19.26 | 19.43 | 4,097,133 | -0.45(-2.27%) |
Dec 06, 2012 | 19.93 | 20.15 | 19.76 | 19.88 | 4,572,468 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.06 | 19.54 | 20.00 | 7,605,994 | +0.29(+1.47%) |
Dec 04, 2012 | 19.31 | 19.74 | 19.30 | 19.71 | 5,932,664 | +0.44(+2.30%) |
Nov 30, 2012 | 18.98 | 19.35 | 18.96 | 19.27 | 5,426,377 | +0.20(+1.07%) |
Nov 29, 2012 | 18.45 | 19.09 | 18.39 | 19.07 | 6,845,972 | +0.72(+3.94%) |
Nov 28, 2012 | 18.22 | 18.41 | 17.84 | 18.34 | 4,007,532 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.61 | 18.08 | 18.42 | 3,680,852 | +0.02(+0.09%) |
Nov 26, 2012 | 18.36 | 18.66 | 18.33 | 18.40 | 2,932,414 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.11 | 18.52 | 1,827,039 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.27 | 17.93 | 18.16 | 2,715,728 | +0.26(+1.42%) |
Nov 20, 2012 | 17.56 | 17.94 | 17.34 | 17.91 | 4,435,038 | +0.33(+1.89%) |
Nov 19, 2012 | 17.31 | 17.76 | 17.19 | 17.58 | 7,067,244 | +0.71(+4.24%) |
Nov 16, 2012 | 17.21 | 17.24 | 16.60 | 16.86 | 5,232,914 | -0.37(-2.12%) |
Nov 15, 2012 | 17.64 | 17.78 | 17.19 | 17.23 | 4,561,070 | -0.41(-2.32%) |
Nov 14, 2012 | 17.82 | 17.93 | 17.48 | 17.64 | 3,689,876 | -0.10(-0.58%) |
Nov 13, 2012 | 17.26 | 17.88 | 17.24 | 17.74 | 4,471,189 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.39 | 17.70 | 4,285,753 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.65 | 17.06 | 17.50 | 4,994,762 | +0.47(+2.75%) |
Nov 08, 2012 | 17.30 | 17.53 | 17.02 | 17.03 | 3,665,949 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.02 | 17.07 | 5,179,944 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.61 | 17.73 | 4,379,521 | -0.01(-0.04%) |
Nov 05, 2012 | 17.19 | 17.77 | 16.34 | 17.73 | 11,480,880 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.25 | 16.80 | 16.97 | 20,283,916 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,746,780 | +0.59(+2.95%) |
Oct 31, 2012 | 19.61 | 20.06 | 19.57 | 19.90 | 3,852,438 | +0.19(+0.95%) |
Oct 26, 2012 | 19.65 | 19.71 | 19.71 | 19.71 | 4,213,459 | +0.26(+1.31%) |
Oct 25, 2012 | 19.94 | 20.28 | 19.37 | 19.46 | 5,027,682 | +0.16(+0.84%) |
Oct 24, 2012 | 19.65 | 19.71 | 19.22 | 19.30 | 3,200,526 | -0.03(-0.13%) |
Oct 23, 2012 | 18.91 | 19.37 | 18.80 | 19.32 | 4,427,611 | +0.49(+2.57%) |
Oct 19, 2012 | 19.19 | 19.19 | 18.81 | 18.84 | 4,358,095 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.65 | 19.16 | 19.18 | 3,581,646 | -0.51(-2.57%) |
Oct 17, 2012 | 19.98 | 20.12 | 19.60 | 19.69 | 3,932,630 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.06 | 19.13 | 20.04 | 6,360,488 | +0.88(+4.62%) |
Oct 15, 2012 | 18.96 | 19.21 | 18.76 | 19.15 | 3,453,783 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.09 | 18.68 | 18.86 | 3,713,283 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.06 | 3,795,430 | -0.06(-0.33%) |
Oct 10, 2012 | 19.55 | 19.60 | 19.08 | 19.13 | 5,149,005 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.55 | 5,189,308 | -0.14(-0.73%) |
Oct 08, 2012 | 19.87 | 20.15 | 19.60 | 19.70 | 3,320,418 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.80 | 19.95 | 19.99 | 6,389,352 | -0.03(-0.17%) |
Oct 04, 2012 | 20.06 | 20.07 | 19.58 | 20.03 | 3,601,203 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.70 | 19.90 | 3,823,502 | -0.03(-0.15%) |
Oct 02, 2012 | 19.79 | 19.99 | 19.58 | 19.93 | 5,230,845 | +0.37(+1.87%) |