Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.19 | 19.74 | 18.97 | 19.67 | 19,325,560 | +0.46(+2.38%) |
Dec 28, 2012 | 19.24 | 19.45 | 19.20 | 19.21 | 13,119,897 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.53 | 19.15 | 19.39 | 20,501,520 | +0.02(+0.10%) |
Dec 26, 2012 | 19.67 | 19.70 | 19.22 | 19.37 | 18,831,644 | -0.32(-1.64%) |
Dec 24, 2012 | 19.70 | 19.97 | 19.64 | 19.70 | 12,734,201 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.80 | 35,504,524 | -0.30(-1.51%) |
Dec 20, 2012 | 19.85 | 20.12 | 19.63 | 20.11 | 25,154,114 | +0.31(+1.55%) |
Dec 19, 2012 | 20.05 | 20.09 | 19.74 | 19.80 | 23,385,152 | -0.22(-1.09%) |
Dec 18, 2012 | 19.88 | 20.26 | 19.83 | 20.02 | 36,632,412 | +0.23(+1.16%) |
Dec 17, 2012 | 19.48 | 19.92 | 19.36 | 19.79 | 24,979,420 | +0.37(+1.90%) |
Dec 14, 2012 | 19.75 | 19.78 | 19.35 | 19.42 | 21,023,104 | -0.25(-1.29%) |
Dec 13, 2012 | 19.97 | 20.04 | 19.57 | 19.67 | 32,210,350 | -0.32(-1.62%) |
Dec 12, 2012 | 20.06 | 20.30 | 19.98 | 20.00 | 22,277,928 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.13 | 19.78 | 20.05 | 26,906,738 | +0.32(+1.61%) |
Dec 10, 2012 | 20.03 | 20.05 | 19.59 | 19.73 | 20,120,730 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.18 | 19.85 | 19.95 | 16,329,931 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.33 | 19.97 | 20.05 | 18,366,504 | -0.01(-0.06%) |
Dec 05, 2012 | 20.09 | 20.24 | 19.86 | 20.06 | 20,605,284 | +0.01(+0.06%) |
Dec 04, 2012 | 20.07 | 20.10 | 19.82 | 20.05 | 21,473,964 | -0.32(-1.57%) |
Nov 30, 2012 | 20.05 | 20.44 | 19.99 | 20.37 | 30,283,790 | +0.24(+1.19%) |
Nov 29, 2012 | 19.96 | 20.36 | 19.86 | 20.13 | 35,597,932 | +0.28(+1.42%) |
Nov 28, 2012 | 19.68 | 19.87 | 19.47 | 19.85 | 24,362,194 | +0.12(+0.63%) |
Nov 27, 2012 | 19.69 | 19.95 | 19.43 | 19.72 | 36,625,344 | -0.10(-0.49%) |
Nov 26, 2012 | 19.05 | 19.97 | 19.04 | 19.82 | 46,682,640 | +0.92(+4.88%) |
Nov 23, 2012 | 18.86 | 18.95 | 18.80 | 18.90 | 10,350,473 | +0.15(+0.78%) |
Nov 21, 2012 | 18.61 | 18.82 | 18.52 | 18.75 | 18,793,224 | +0.14(+0.77%) |
Nov 20, 2012 | 18.52 | 18.68 | 18.36 | 18.61 | 17,119,346 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,154,176 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.22 | 29,286,358 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,769,970 | +0.02(+0.11%) |
Nov 14, 2012 | 18.44 | 18.51 | 17.82 | 17.92 | 24,943,846 | -0.49(-2.66%) |
Nov 13, 2012 | 18.19 | 18.59 | 18.12 | 18.41 | 16,800,720 | +0.10(+0.57%) |
Nov 12, 2012 | 18.41 | 18.52 | 18.12 | 18.30 | 15,358,373 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.68 | 18.24 | 18.41 | 23,555,530 | -0.05(-0.29%) |
Nov 08, 2012 | 18.68 | 19.04 | 18.42 | 18.46 | 26,278,950 | -0.20(-1.10%) |
Nov 07, 2012 | 18.82 | 18.97 | 18.51 | 18.66 | 30,846,136 | -0.42(-2.20%) |
Nov 06, 2012 | 19.03 | 19.27 | 18.96 | 19.08 | 15,458,254 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.66 | 19.03 | 13,917,570 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.12 | 18.78 | 18.78 | 21,163,762 | -0.20(-1.08%) |
Nov 01, 2012 | 18.68 | 19.08 | 18.56 | 18.98 | 20,420,884 | +0.37(+1.99%) |
Oct 31, 2012 | 19.08 | 19.10 | 18.55 | 18.61 | 41,156,176 | -0.48(-2.52%) |
Oct 26, 2012 | 18.65 | 19.09 | 19.09 | 19.09 | 66,977,712 | +0.45(+2.42%) |
Oct 25, 2012 | 18.98 | 19.04 | 18.63 | 18.64 | 19,212,462 | -0.21(-1.10%) |
Oct 24, 2012 | 19.07 | 19.12 | 18.63 | 18.85 | 29,157,682 | -0.18(-0.95%) |
Oct 23, 2012 | 19.16 | 19.46 | 18.97 | 19.03 | 26,911,736 | -0.24(-1.24%) |
Oct 19, 2012 | 19.55 | 19.59 | 19.11 | 19.27 | 51,357,656 | -0.33(-1.69%) |
Oct 18, 2012 | 18.68 | 19.64 | 18.65 | 19.60 | 90,591,200 | +1.01(+5.46%) |
Oct 17, 2012 | 18.69 | 18.78 | 18.43 | 18.59 | 47,087,764 | -0.02(-0.08%) |
Oct 16, 2012 | 18.38 | 18.69 | 18.22 | 18.60 | 24,191,066 | +0.32(+1.77%) |
Oct 15, 2012 | 18.42 | 18.54 | 17.83 | 18.28 | 39,292,092 | -0.17(-0.94%) |
Oct 12, 2012 | 18.36 | 18.54 | 18.32 | 18.45 | 19,705,444 | +0.14(+0.76%) |
Oct 11, 2012 | 18.22 | 18.37 | 18.09 | 18.31 | 28,453,876 | +0.28(+1.56%) |
Oct 10, 2012 | 17.89 | 18.10 | 17.81 | 18.03 | 29,845,716 | +0.21(+1.17%) |
Oct 09, 2012 | 18.47 | 18.51 | 17.78 | 17.82 | 37,618,660 | -0.66(-3.55%) |
Oct 08, 2012 | 18.64 | 18.84 | 18.31 | 18.48 | 26,978,416 | -0.31(-1.66%) |
Oct 05, 2012 | 19.22 | 19.30 | 18.72 | 18.79 | 18,508,902 | -0.29(-1.54%) |
Oct 04, 2012 | 19.16 | 19.37 | 19.01 | 19.08 | 28,028,666 | +0.35(+1.85%) |
Oct 03, 2012 | 18.77 | 18.78 | 18.57 | 18.74 | 23,006,614 | +0.07(+0.39%) |
Oct 02, 2012 | 18.73 | 18.77 | 18.49 | 18.66 | 12,629,567 | +0.07(+0.35%) |