Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.87 | 17.30 | 16.79 | 17.28 | 3,878,558 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.17 | 16.85 | 16.92 | 2,817,097 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.04 | 16.71 | 17.00 | 3,739,876 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.34 | 16.84 | 16.85 | 3,074,577 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.32 | 17.03 | 17.25 | 1,983,031 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.69 | 17.09 | 7,206,288 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.79 | 17.25 | 17.36 | 5,030,644 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.12 | 17.70 | 17.76 | 4,784,675 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.96 | 6,551,247 | +0.29(+1.66%) |
Dec 17, 2012 | 17.08 | 17.67 | 16.77 | 17.66 | 6,540,365 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,166,226 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.11 | 17.74 | 17.91 | 13,169,506 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.10 | 19.15 | 4,266,136 | -0.32(-1.66%) |
Dec 11, 2012 | 19.23 | 20.16 | 19.09 | 19.47 | 3,219,037 | +0.47(+2.46%) |
Dec 10, 2012 | 19.40 | 19.44 | 18.96 | 19.00 | 5,211,843 | -0.43(-2.23%) |
Dec 07, 2012 | 19.95 | 20.00 | 19.27 | 19.44 | 4,095,855 | -0.45(-2.27%) |
Dec 06, 2012 | 19.94 | 20.15 | 19.77 | 19.89 | 4,571,042 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.07 | 19.55 | 20.01 | 7,603,622 | +0.29(+1.47%) |
Dec 04, 2012 | 19.32 | 19.74 | 19.31 | 19.72 | 5,930,814 | +0.44(+2.30%) |
Nov 30, 2012 | 18.99 | 19.35 | 18.97 | 19.28 | 5,424,684 | +0.20(+1.07%) |
Nov 29, 2012 | 18.46 | 19.10 | 18.40 | 19.07 | 6,843,837 | +0.72(+3.94%) |
Nov 28, 2012 | 18.23 | 18.42 | 17.85 | 18.35 | 4,006,283 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.62 | 18.08 | 18.43 | 3,679,704 | +0.02(+0.09%) |
Nov 26, 2012 | 18.37 | 18.66 | 18.33 | 18.41 | 2,931,500 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.12 | 18.53 | 1,826,469 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.28 | 17.94 | 18.17 | 2,714,881 | +0.26(+1.43%) |
Nov 20, 2012 | 17.57 | 17.95 | 17.34 | 17.91 | 4,433,654 | +0.33(+1.89%) |
Nov 19, 2012 | 17.32 | 17.76 | 17.19 | 17.58 | 7,065,040 | +0.71(+4.24%) |
Nov 16, 2012 | 17.22 | 17.24 | 16.60 | 16.87 | 5,231,282 | -0.37(-2.12%) |
Nov 15, 2012 | 17.65 | 17.78 | 17.20 | 17.23 | 4,559,647 | -0.41(-2.32%) |
Nov 14, 2012 | 17.83 | 17.93 | 17.49 | 17.64 | 3,688,725 | -0.10(-0.58%) |
Nov 13, 2012 | 17.27 | 17.89 | 17.24 | 17.74 | 4,469,795 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.40 | 17.71 | 4,284,417 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.66 | 17.06 | 17.51 | 4,993,205 | +0.47(+2.75%) |
Nov 08, 2012 | 17.31 | 17.53 | 17.02 | 17.04 | 3,664,806 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.03 | 17.08 | 5,178,329 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.62 | 17.73 | 4,378,155 | -0.01(-0.04%) |
Nov 05, 2012 | 17.20 | 17.78 | 16.35 | 17.74 | 11,477,299 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.26 | 16.81 | 16.98 | 20,277,590 | -3.51(-17.15%) |
Nov 01, 2012 | 19.80 | 20.60 | 19.70 | 20.49 | 6,744,675 | +0.59(+2.95%) |
Oct 31, 2012 | 19.62 | 20.07 | 19.57 | 19.91 | 3,851,237 | +0.19(+0.95%) |
Oct 26, 2012 | 19.66 | 19.72 | 19.72 | 19.72 | 4,212,145 | +0.26(+1.31%) |
Oct 25, 2012 | 19.95 | 20.29 | 19.38 | 19.46 | 5,026,114 | +0.16(+0.84%) |
Oct 24, 2012 | 19.66 | 19.72 | 19.23 | 19.30 | 3,199,528 | -0.03(-0.13%) |
Oct 23, 2012 | 18.92 | 19.38 | 18.81 | 19.33 | 4,426,231 | +0.49(+2.57%) |
Oct 19, 2012 | 19.20 | 19.20 | 18.82 | 18.84 | 4,356,735 | -0.35(-1.82%) |
Oct 18, 2012 | 19.62 | 19.66 | 19.17 | 19.19 | 3,580,529 | -0.51(-2.57%) |
Oct 17, 2012 | 19.99 | 20.13 | 19.61 | 19.70 | 3,931,404 | -0.34(-1.72%) |
Oct 16, 2012 | 19.17 | 20.07 | 19.14 | 20.04 | 6,358,504 | +0.89(+4.62%) |
Oct 15, 2012 | 18.97 | 19.22 | 18.77 | 19.16 | 3,452,706 | +0.29(+1.53%) |
Oct 12, 2012 | 18.95 | 19.10 | 18.69 | 18.87 | 3,712,124 | -0.20(-1.05%) |
Oct 11, 2012 | 19.34 | 19.41 | 18.89 | 19.07 | 3,794,246 | -0.06(-0.33%) |
Oct 10, 2012 | 19.56 | 19.61 | 19.09 | 19.13 | 5,147,400 | -0.43(-2.18%) |
Oct 09, 2012 | 19.70 | 19.75 | 19.23 | 19.56 | 5,187,689 | -0.14(-0.73%) |
Oct 08, 2012 | 19.88 | 20.15 | 19.61 | 19.70 | 3,319,382 | -0.30(-1.49%) |
Oct 05, 2012 | 20.42 | 20.81 | 19.96 | 20.00 | 6,387,359 | -0.03(-0.17%) |
Oct 04, 2012 | 20.07 | 20.08 | 19.58 | 20.03 | 3,600,080 | +0.13(+0.66%) |
Oct 03, 2012 | 20.08 | 20.21 | 19.71 | 19.90 | 3,822,310 | -0.03(-0.15%) |
Oct 02, 2012 | 19.80 | 20.00 | 19.58 | 19.93 | 5,229,214 | +0.37(+1.87%) |