Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.07 | 21.74 | 20.87 | 21.71 | 8,900,050 | +0.75(+3.56%) |
Dec 28, 2012 | 21.19 | 21.35 | 20.89 | 20.96 | 5,942,028 | -0.56(-2.58%) |
Dec 27, 2012 | 22.24 | 22.31 | 21.19 | 21.52 | 7,749,690 | -0.56(-2.56%) |
Dec 26, 2012 | 21.99 | 22.56 | 21.99 | 22.08 | 4,624,181 | +0.18(+0.83%) |
Dec 24, 2012 | 21.79 | 21.91 | 21.51 | 21.90 | 2,038,864 | +0.11(+0.50%) |
Dec 21, 2012 | 21.84 | 22.07 | 21.52 | 21.79 | 10,494,546 | -0.62(-2.76%) |
Dec 20, 2012 | 22.18 | 22.41 | 21.94 | 22.41 | 6,099,514 | +0.17(+0.78%) |
Dec 19, 2012 | 22.32 | 22.53 | 22.10 | 22.24 | 7,097,126 | +0.00(+0.00%) |
Dec 18, 2012 | 21.98 | 22.31 | 21.85 | 22.24 | 9,231,929 | +0.37(+1.71%) |
Dec 17, 2012 | 22.03 | 22.38 | 21.59 | 21.87 | 12,384,716 | +0.15(+0.71%) |
Dec 14, 2012 | 20.48 | 21.92 | 20.46 | 21.71 | 21,776,360 | +1.38(+6.81%) |
Dec 13, 2012 | 20.22 | 20.76 | 20.17 | 20.33 | 9,176,244 | +0.15(+0.77%) |
Dec 12, 2012 | 20.50 | 20.79 | 19.97 | 20.17 | 12,213,810 | -0.23(-1.12%) |
Dec 11, 2012 | 20.06 | 20.61 | 19.81 | 20.40 | 11,320,141 | +0.51(+2.56%) |
Dec 10, 2012 | 19.54 | 20.15 | 19.50 | 19.89 | 8,525,517 | +0.07(+0.37%) |
Dec 07, 2012 | 20.14 | 20.24 | 19.71 | 19.82 | 5,797,439 | -0.21(-1.05%) |
Dec 06, 2012 | 20.02 | 20.25 | 19.73 | 20.03 | 5,775,421 | -0.05(-0.27%) |
Dec 05, 2012 | 19.87 | 20.25 | 19.72 | 20.08 | 7,657,426 | +0.36(+1.85%) |
Dec 04, 2012 | 19.44 | 20.02 | 19.39 | 19.72 | 6,295,497 | +0.09(+0.46%) |
Nov 30, 2012 | 19.84 | 20.15 | 19.48 | 19.63 | 6,343,594 | -0.20(-1.01%) |
Nov 29, 2012 | 19.97 | 20.24 | 19.70 | 19.83 | 8,022,323 | +0.04(+0.18%) |
Nov 28, 2012 | 19.24 | 19.80 | 19.04 | 19.79 | 7,647,867 | +0.44(+2.26%) |
Nov 27, 2012 | 19.56 | 19.93 | 19.31 | 19.35 | 5,639,008 | -0.32(-1.62%) |
Nov 26, 2012 | 19.54 | 19.94 | 19.44 | 19.67 | 4,723,831 | -0.03(-0.14%) |
Nov 23, 2012 | 19.99 | 20.03 | 19.50 | 19.70 | 3,631,430 | -0.05(-0.28%) |
Nov 21, 2012 | 19.28 | 19.75 | 19.01 | 19.75 | 7,333,282 | +0.56(+2.94%) |
Nov 20, 2012 | 19.22 | 19.49 | 19.04 | 19.19 | 5,872,937 | -0.06(-0.33%) |
Nov 19, 2012 | 18.83 | 19.29 | 18.83 | 19.25 | 9,371,087 | +0.99(+5.43%) |
Nov 16, 2012 | 18.27 | 18.51 | 17.81 | 18.26 | 10,831,276 | -0.07(-0.40%) |
Nov 15, 2012 | 18.51 | 18.90 | 18.09 | 18.33 | 8,549,536 | -0.21(-1.13%) |
Nov 14, 2012 | 19.58 | 19.64 | 18.43 | 18.54 | 11,267,382 | -0.86(-4.41%) |
Nov 13, 2012 | 19.20 | 19.52 | 19.12 | 19.40 | 9,095,720 | -0.20(-1.02%) |
Nov 12, 2012 | 19.50 | 19.76 | 19.33 | 19.60 | 4,873,402 | +0.39(+2.04%) |
Nov 09, 2012 | 19.13 | 19.94 | 19.07 | 19.21 | 9,229,538 | +0.00(+0.00%) |
Nov 08, 2012 | 19.53 | 19.93 | 19.10 | 19.21 | 6,719,180 | -0.37(-1.90%) |
Nov 07, 2012 | 19.70 | 19.94 | 19.33 | 19.58 | 9,991,778 | -0.64(-3.14%) |
Nov 06, 2012 | 19.70 | 20.41 | 19.19 | 20.22 | 11,662,328 | +1.03(+5.35%) |
Nov 05, 2012 | 18.84 | 19.49 | 18.79 | 19.19 | 8,983,466 | +0.26(+1.39%) |
Nov 02, 2012 | 19.88 | 19.99 | 18.75 | 18.93 | 11,509,259 | -0.64(-3.29%) |
Nov 01, 2012 | 18.74 | 19.70 | 18.63 | 19.57 | 13,893,786 | +1.05(+5.69%) |
Oct 31, 2012 | 19.39 | 19.51 | 18.21 | 18.52 | 15,112,767 | -0.69(-3.59%) |
Oct 26, 2012 | 19.53 | 19.21 | 19.21 | 19.21 | 6,538,624 | -0.24(-1.21%) |
Oct 25, 2012 | 20.00 | 20.04 | 19.39 | 19.44 | 6,469,290 | -0.24(-1.20%) |
Oct 24, 2012 | 20.10 | 20.31 | 19.64 | 19.68 | 5,907,747 | -0.21(-1.05%) |
Oct 23, 2012 | 20.31 | 20.55 | 19.81 | 19.89 | 10,667,738 | -0.23(-1.13%) |
Oct 19, 2012 | 20.79 | 20.86 | 20.07 | 20.12 | 10,282,898 | -0.64(-3.11%) |
Oct 18, 2012 | 20.46 | 21.19 | 20.22 | 20.76 | 12,885,682 | +0.03(+0.13%) |
Oct 17, 2012 | 20.22 | 21.01 | 19.71 | 20.73 | 15,486,196 | +0.64(+3.16%) |
Oct 16, 2012 | 19.71 | 20.19 | 19.65 | 20.10 | 10,740,446 | +0.61(+3.12%) |
Oct 15, 2012 | 19.33 | 19.53 | 19.10 | 19.49 | 8,139,846 | +0.25(+1.27%) |
Oct 12, 2012 | 19.39 | 19.71 | 19.08 | 19.24 | 9,647,003 | -0.29(-1.49%) |
Oct 11, 2012 | 19.14 | 19.84 | 19.04 | 19.53 | 12,918,087 | +0.66(+3.51%) |
Oct 10, 2012 | 19.21 | 19.25 | 18.74 | 18.87 | 13,874,362 | -0.29(-1.52%) |
Oct 09, 2012 | 18.78 | 19.48 | 18.71 | 19.16 | 20,771,046 | +0.66(+3.58%) |
Oct 08, 2012 | 17.68 | 18.71 | 17.58 | 18.50 | 10,407,313 | +0.49(+2.72%) |
Oct 05, 2012 | 18.14 | 18.35 | 17.79 | 18.01 | 11,877,333 | +0.10(+0.58%) |
Oct 04, 2012 | 17.32 | 18.22 | 17.32 | 17.90 | 13,521,436 | +0.76(+4.42%) |
Oct 03, 2012 | 17.38 | 17.40 | 17.02 | 17.15 | 10,027,345 | -0.10(-0.58%) |
Oct 02, 2012 | 17.69 | 17.84 | 17.14 | 17.25 | 11,389,972 | -0.29(-1.66%) |