Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.07 | 21.94 | 20.97 | 21.88 | 17,377,234 | +0.74(+3.52%) |
Dec 28, 2012 | 21.00 | 21.21 | 20.91 | 21.14 | 6,762,627 | -0.08(-0.39%) |
Dec 27, 2012 | 21.06 | 21.25 | 20.82 | 21.22 | 12,345,699 | +0.26(+1.23%) |
Dec 26, 2012 | 20.97 | 21.22 | 20.87 | 20.97 | 9,229,565 | -0.03(-0.14%) |
Dec 24, 2012 | 20.73 | 21.06 | 20.73 | 21.00 | 6,426,432 | +0.26(+1.24%) |
Dec 21, 2012 | 20.30 | 20.78 | 20.15 | 20.74 | 11,559,411 | -0.02(-0.07%) |
Dec 20, 2012 | 20.50 | 20.86 | 20.40 | 20.75 | 20,625,234 | +0.12(+0.59%) |
Dec 19, 2012 | 20.83 | 21.18 | 20.39 | 20.63 | 72,281,832 | +1.28(+6.63%) |
Dec 18, 2012 | 18.96 | 19.39 | 18.83 | 19.35 | 12,502,191 | +0.49(+2.58%) |
Dec 17, 2012 | 18.73 | 18.90 | 18.71 | 18.86 | 9,393,033 | +0.18(+0.98%) |
Dec 14, 2012 | 19.04 | 19.06 | 18.52 | 18.68 | 12,727,415 | -0.39(-2.03%) |
Dec 13, 2012 | 19.40 | 19.61 | 18.90 | 19.07 | 10,192,861 | -0.39(-1.99%) |
Dec 12, 2012 | 19.39 | 19.79 | 19.31 | 19.46 | 11,059,849 | +0.14(+0.71%) |
Dec 11, 2012 | 19.21 | 19.36 | 19.06 | 19.32 | 7,521,125 | +0.13(+0.67%) |
Dec 10, 2012 | 19.02 | 19.29 | 19.01 | 19.19 | 7,814,319 | +0.07(+0.36%) |
Dec 07, 2012 | 18.80 | 19.14 | 18.65 | 19.12 | 11,935,543 | +0.47(+2.52%) |
Dec 06, 2012 | 18.91 | 18.98 | 18.57 | 18.65 | 12,783,159 | -0.33(-1.72%) |
Dec 05, 2012 | 19.26 | 19.43 | 18.93 | 18.98 | 10,080,684 | -0.31(-1.61%) |
Dec 04, 2012 | 19.24 | 19.36 | 18.61 | 19.29 | 16,643,271 | -0.36(-1.82%) |
Nov 30, 2012 | 19.65 | 19.87 | 19.42 | 19.65 | 8,614,953 | -0.16(-0.80%) |
Nov 29, 2012 | 19.44 | 19.92 | 19.36 | 19.80 | 13,190,056 | +0.61(+3.20%) |
Nov 28, 2012 | 18.74 | 19.21 | 18.70 | 19.19 | 6,998,877 | +0.21(+1.08%) |
Nov 27, 2012 | 19.08 | 19.24 | 18.98 | 18.98 | 7,669,869 | -0.17(-0.87%) |
Nov 26, 2012 | 19.11 | 19.29 | 18.94 | 19.15 | 8,486,126 | +0.02(+0.08%) |
Nov 23, 2012 | 18.95 | 19.30 | 18.87 | 19.14 | 6,054,403 | +0.46(+2.48%) |
Nov 21, 2012 | 18.65 | 18.95 | 18.54 | 18.67 | 6,465,774 | +0.00(+0.00%) |
Nov 20, 2012 | 18.90 | 18.93 | 18.51 | 18.67 | 8,666,420 | -0.25(-1.32%) |
Nov 19, 2012 | 18.42 | 18.93 | 18.32 | 18.92 | 10,534,633 | +0.82(+4.53%) |
Nov 16, 2012 | 18.16 | 18.20 | 17.76 | 18.10 | 12,709,770 | -0.02(-0.13%) |
Nov 15, 2012 | 18.35 | 18.36 | 17.87 | 18.13 | 12,345,561 | -0.22(-1.20%) |
Nov 14, 2012 | 18.92 | 18.97 | 18.29 | 18.35 | 12,564,370 | -0.49(-2.62%) |
Nov 13, 2012 | 18.89 | 19.11 | 18.79 | 18.84 | 12,748,265 | -0.33(-1.74%) |
Nov 12, 2012 | 19.02 | 19.27 | 19.02 | 19.17 | 6,978,000 | +0.17(+0.88%) |
Nov 09, 2012 | 18.51 | 19.19 | 18.51 | 19.01 | 10,076,436 | +0.24(+1.29%) |
Nov 08, 2012 | 19.14 | 19.36 | 18.75 | 18.76 | 6,902,663 | -0.24(-1.24%) |
Nov 07, 2012 | 19.46 | 19.49 | 18.92 | 19.00 | 14,566,522 | -0.88(-4.43%) |
Nov 06, 2012 | 19.40 | 19.94 | 19.32 | 19.88 | 14,344,064 | +0.47(+2.43%) |
Nov 05, 2012 | 19.31 | 19.73 | 19.24 | 19.41 | 10,117,752 | -0.17(-0.85%) |
Nov 02, 2012 | 19.59 | 19.73 | 19.39 | 19.58 | 13,069,189 | +0.08(+0.43%) |
Nov 01, 2012 | 19.38 | 19.62 | 18.91 | 19.49 | 19,178,360 | +0.14(+0.71%) |
Oct 31, 2012 | 18.45 | 19.52 | 18.14 | 19.36 | 32,536,606 | +1.69(+9.54%) |
Oct 26, 2012 | 17.92 | 17.67 | 17.67 | 17.67 | 13,367,114 | -0.27(-1.48%) |
Oct 25, 2012 | 18.20 | 18.42 | 17.90 | 17.94 | 15,644,678 | -0.05(-0.25%) |
Oct 24, 2012 | 18.33 | 18.42 | 17.96 | 17.98 | 8,208,176 | -0.14(-0.75%) |
Oct 23, 2012 | 18.27 | 18.29 | 18.01 | 18.12 | 10,796,972 | -0.55(-2.93%) |
Oct 19, 2012 | 19.30 | 19.36 | 18.64 | 18.67 | 13,771,996 | -0.74(-3.80%) |
Oct 18, 2012 | 19.05 | 19.52 | 18.95 | 19.40 | 12,844,027 | +0.38(+2.00%) |
Oct 17, 2012 | 18.90 | 19.08 | 18.67 | 19.02 | 7,906,970 | +0.20(+1.09%) |
Oct 16, 2012 | 18.61 | 18.86 | 18.53 | 18.82 | 5,601,467 | +0.24(+1.27%) |
Oct 15, 2012 | 18.61 | 18.66 | 18.47 | 18.58 | 6,737,272 | +0.03(+0.16%) |
Oct 12, 2012 | 18.64 | 18.85 | 18.47 | 18.55 | 5,572,701 | -0.17(-0.89%) |
Oct 11, 2012 | 18.53 | 18.97 | 18.39 | 18.72 | 11,476,100 | +0.33(+1.77%) |
Oct 10, 2012 | 18.53 | 18.66 | 18.29 | 18.39 | 7,969,032 | -0.11(-0.57%) |
Oct 09, 2012 | 18.78 | 18.87 | 18.42 | 18.50 | 9,498,036 | -0.15(-0.81%) |
Oct 08, 2012 | 18.82 | 18.83 | 18.61 | 18.65 | 8,232,825 | -0.17(-0.93%) |
Oct 05, 2012 | 18.89 | 19.30 | 18.65 | 18.83 | 18,773,644 | +0.11(+0.61%) |
Oct 04, 2012 | 18.64 | 18.73 | 18.46 | 18.71 | 11,452,665 | +0.20(+1.07%) |
Oct 03, 2012 | 18.00 | 18.68 | 17.96 | 18.51 | 19,322,006 | +0.54(+3.00%) |
Oct 02, 2012 | 17.84 | 18.29 | 17.21 | 17.98 | 28,195,970 | +0.45(+2.56%) |