Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.65 | 20.03 | 19.60 | 20.03 | 4,307,577 | +0.35(+1.76%) |
Dec 28, 2012 | 19.61 | 19.87 | 19.56 | 19.69 | 3,790,112 | -0.08(-0.43%) |
Dec 27, 2012 | 19.84 | 19.89 | 19.40 | 19.77 | 3,785,425 | -0.07(-0.34%) |
Dec 26, 2012 | 19.81 | 20.01 | 19.81 | 19.84 | 2,928,700 | +0.04(+0.22%) |
Dec 24, 2012 | 19.90 | 19.92 | 19.65 | 19.80 | 1,212,692 | -0.08(-0.38%) |
Dec 21, 2012 | 19.45 | 19.88 | 19.35 | 19.87 | 9,126,334 | -0.06(-0.31%) |
Dec 20, 2012 | 19.96 | 19.96 | 19.74 | 19.93 | 4,276,966 | +0.02(+0.09%) |
Dec 19, 2012 | 19.90 | 20.14 | 19.80 | 19.91 | 5,299,797 | -0.02(-0.09%) |
Dec 18, 2012 | 19.70 | 19.94 | 19.63 | 19.93 | 4,570,172 | +0.30(+1.51%) |
Dec 17, 2012 | 19.57 | 19.65 | 19.43 | 19.64 | 4,432,520 | +0.18(+0.91%) |
Dec 14, 2012 | 19.50 | 19.70 | 19.44 | 19.46 | 4,456,173 | +0.00(+0.02%) |
Dec 13, 2012 | 19.78 | 19.86 | 19.43 | 19.45 | 4,622,112 | -0.33(-1.66%) |
Dec 12, 2012 | 19.75 | 20.00 | 19.68 | 19.78 | 3,869,061 | +0.08(+0.43%) |
Dec 11, 2012 | 19.54 | 19.74 | 19.42 | 19.70 | 5,495,641 | +0.32(+1.66%) |
Dec 10, 2012 | 19.06 | 19.40 | 19.04 | 19.38 | 3,397,710 | +0.29(+1.53%) |
Dec 07, 2012 | 18.98 | 19.11 | 18.91 | 19.08 | 4,068,681 | +0.24(+1.27%) |
Dec 06, 2012 | 19.16 | 19.18 | 18.84 | 18.85 | 6,991,986 | -0.33(-1.70%) |
Dec 05, 2012 | 18.95 | 19.39 | 18.86 | 19.17 | 6,584,298 | +0.27(+1.42%) |
Dec 04, 2012 | 18.98 | 19.11 | 18.66 | 18.90 | 8,072,149 | -0.22(-1.17%) |
Nov 30, 2012 | 19.25 | 19.27 | 19.07 | 19.13 | 4,104,354 | -0.10(-0.54%) |
Nov 29, 2012 | 19.27 | 19.37 | 19.16 | 19.23 | 3,358,958 | +0.02(+0.09%) |
Nov 28, 2012 | 18.65 | 19.22 | 18.65 | 19.21 | 4,482,301 | +0.42(+2.25%) |
Nov 27, 2012 | 18.74 | 19.02 | 18.72 | 18.79 | 4,159,981 | -0.04(-0.23%) |
Nov 26, 2012 | 18.69 | 18.90 | 18.65 | 18.84 | 3,584,452 | +0.10(+0.51%) |
Nov 23, 2012 | 18.63 | 18.81 | 18.42 | 18.74 | 2,099,906 | +0.22(+1.17%) |
Nov 21, 2012 | 18.44 | 18.64 | 18.31 | 18.52 | 3,940,591 | +0.08(+0.45%) |
Nov 20, 2012 | 18.32 | 18.49 | 18.27 | 18.44 | 3,580,630 | +0.01(+0.07%) |
Nov 19, 2012 | 18.43 | 18.51 | 18.27 | 18.43 | 4,883,281 | +0.21(+1.17%) |
Nov 16, 2012 | 18.17 | 18.31 | 18.00 | 18.21 | 7,223,889 | +0.03(+0.14%) |
Nov 15, 2012 | 18.11 | 18.26 | 17.92 | 18.19 | 6,604,694 | +0.09(+0.51%) |
Nov 14, 2012 | 18.67 | 18.71 | 18.06 | 18.10 | 5,942,804 | -0.44(-2.39%) |
Nov 13, 2012 | 18.49 | 18.83 | 18.45 | 18.54 | 3,669,422 | -0.11(-0.58%) |
Nov 12, 2012 | 18.73 | 18.76 | 18.56 | 18.65 | 2,878,704 | +0.01(+0.07%) |
Nov 09, 2012 | 18.76 | 18.86 | 18.61 | 18.64 | 4,402,882 | -0.09(-0.46%) |
Nov 08, 2012 | 18.84 | 19.06 | 18.69 | 18.72 | 5,501,727 | -0.17(-0.92%) |
Nov 07, 2012 | 19.36 | 19.53 | 18.89 | 18.90 | 8,577,451 | -0.65(-3.35%) |
Nov 06, 2012 | 19.60 | 19.73 | 19.51 | 19.55 | 6,308,833 | +0.03(+0.16%) |
Nov 05, 2012 | 19.41 | 19.61 | 19.35 | 19.52 | 5,769,133 | +0.02(+0.09%) |
Nov 02, 2012 | 19.65 | 19.79 | 19.20 | 19.50 | 12,556,731 | -0.13(-0.68%) |
Nov 01, 2012 | 18.85 | 19.74 | 18.72 | 19.64 | 11,065,712 | +0.84(+4.50%) |
Oct 31, 2012 | 18.85 | 18.85 | 18.58 | 18.79 | 5,739,755 | +0.01(+0.07%) |
Oct 26, 2012 | 18.63 | 18.78 | 18.78 | 18.78 | 10,699,412 | +0.24(+1.31%) |
Oct 25, 2012 | 18.27 | 18.66 | 17.78 | 18.54 | 24,193,238 | +1.39(+8.11%) |
Oct 24, 2012 | 17.58 | 17.61 | 17.14 | 17.14 | 8,061,907 | -0.41(-2.32%) |
Oct 23, 2012 | 17.53 | 17.57 | 17.34 | 17.55 | 5,944,001 | +0.04(+0.25%) |
Oct 19, 2012 | 17.72 | 17.72 | 17.42 | 17.51 | 10,139,547 | -0.19(-1.05%) |
Oct 18, 2012 | 17.70 | 17.76 | 17.61 | 17.70 | 6,259,488 | -0.03(-0.17%) |
Oct 17, 2012 | 17.70 | 17.75 | 17.60 | 17.73 | 4,622,094 | +0.03(+0.17%) |
Oct 16, 2012 | 17.57 | 17.74 | 17.57 | 17.70 | 2,957,164 | +0.24(+1.39%) |
Oct 15, 2012 | 17.52 | 17.55 | 17.35 | 17.45 | 4,140,435 | +0.06(+0.32%) |
Oct 12, 2012 | 17.40 | 17.57 | 17.33 | 17.40 | 4,778,232 | +0.11(+0.63%) |
Oct 11, 2012 | 17.50 | 17.50 | 17.26 | 17.29 | 6,649,214 | -0.03(-0.20%) |
Oct 10, 2012 | 17.33 | 17.47 | 17.12 | 17.32 | 11,632,840 | -0.39(-2.23%) |
Oct 09, 2012 | 18.03 | 18.04 | 17.71 | 17.72 | 5,191,723 | -0.23(-1.28%) |
Oct 08, 2012 | 17.82 | 18.05 | 17.80 | 17.95 | 2,902,802 | +0.01(+0.07%) |
Oct 05, 2012 | 18.20 | 18.23 | 17.84 | 17.93 | 4,596,784 | -0.10(-0.56%) |
Oct 04, 2012 | 17.79 | 18.06 | 17.51 | 18.04 | 7,361,220 | +0.27(+1.52%) |
Oct 03, 2012 | 17.66 | 17.81 | 17.58 | 17.76 | 4,949,338 | +0.08(+0.47%) |
Oct 02, 2012 | 17.66 | 17.76 | 17.50 | 17.68 | 4,771,469 | +0.09(+0.52%) |