Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.93 | 19.86 | 18.75 | 19.71 | 6,614,275 | +0.74(+3.90%) |
Dec 28, 2012 | 19.39 | 19.50 | 18.95 | 18.97 | 7,614,800 | -0.55(-2.82%) |
Dec 27, 2012 | 20.65 | 20.69 | 19.12 | 19.52 | 9,196,029 | -1.23(-5.93%) |
Dec 26, 2012 | 19.88 | 20.83 | 19.73 | 20.75 | 7,218,359 | +0.88(+4.43%) |
Dec 24, 2012 | 19.92 | 20.45 | 19.78 | 19.87 | 3,695,680 | +0.28(+1.43%) |
Dec 21, 2012 | 19.87 | 20.00 | 19.20 | 19.59 | 8,688,478 | -0.50(-2.49%) |
Dec 20, 2012 | 20.70 | 20.70 | 19.77 | 20.09 | 9,168,227 | -0.79(-3.78%) |
Dec 19, 2012 | 20.25 | 21.69 | 20.20 | 20.88 | 12,274,090 | +0.71(+3.52%) |
Dec 18, 2012 | 20.45 | 20.98 | 20.14 | 20.17 | 9,703,029 | -0.47(-2.28%) |
Dec 17, 2012 | 20.98 | 21.25 | 19.93 | 20.64 | 8,995,181 | -0.34(-1.62%) |
Dec 14, 2012 | 20.68 | 21.50 | 20.62 | 20.98 | 10,578,814 | +0.18(+0.87%) |
Dec 13, 2012 | 19.49 | 20.86 | 19.37 | 20.80 | 12,217,680 | +1.35(+6.94%) |
Dec 12, 2012 | 19.41 | 19.57 | 18.68 | 19.45 | 12,405,182 | +0.22(+1.14%) |
Dec 11, 2012 | 18.85 | 19.79 | 18.73 | 19.23 | 12,505,243 | +0.76(+4.11%) |
Dec 10, 2012 | 18.17 | 18.90 | 18.04 | 18.47 | 11,060,975 | +0.30(+1.65%) |
Dec 07, 2012 | 18.30 | 18.42 | 17.78 | 18.17 | 4,089,878 | +0.03(+0.17%) |
Dec 06, 2012 | 17.56 | 19.14 | 17.53 | 18.14 | 13,085,548 | +0.61(+3.48%) |
Dec 05, 2012 | 17.76 | 17.78 | 17.10 | 17.53 | 7,912,216 | -0.25(-1.41%) |
Dec 04, 2012 | 17.27 | 17.93 | 17.12 | 17.78 | 8,153,056 | -0.16(-0.89%) |
Nov 30, 2012 | 18.09 | 18.11 | 17.66 | 17.94 | 7,478,763 | -0.20(-1.10%) |
Nov 29, 2012 | 18.34 | 18.39 | 17.74 | 18.14 | 10,540,768 | -0.18(-0.98%) |
Nov 28, 2012 | 17.48 | 18.75 | 17.41 | 18.32 | 16,660,011 | +0.80(+4.57%) |
Nov 27, 2012 | 17.19 | 17.67 | 17.18 | 17.52 | 9,978,658 | +0.29(+1.68%) |
Nov 26, 2012 | 17.37 | 17.48 | 16.94 | 17.23 | 8,647,124 | -0.06(-0.35%) |
Nov 23, 2012 | 17.82 | 17.93 | 17.09 | 17.29 | 6,177,735 | +0.04(+0.23%) |
Nov 21, 2012 | 17.23 | 17.48 | 16.92 | 17.25 | 8,548,817 | +0.01(+0.06%) |
Nov 20, 2012 | 16.90 | 17.73 | 16.75 | 17.24 | 15,227,288 | +0.49(+2.93%) |
Nov 19, 2012 | 16.77 | 17.02 | 16.61 | 16.75 | 8,270,824 | +0.47(+2.89%) |
Nov 16, 2012 | 16.51 | 16.58 | 15.69 | 16.28 | 16,053,540 | -0.22(-1.33%) |
Nov 15, 2012 | 16.84 | 16.96 | 16.31 | 16.50 | 13,035,707 | -0.39(-2.31%) |
Nov 14, 2012 | 17.37 | 17.90 | 16.81 | 16.89 | 12,856,441 | -0.51(-2.93%) |
Nov 13, 2012 | 18.03 | 18.20 | 17.27 | 17.40 | 17,129,752 | -0.57(-3.17%) |
Nov 12, 2012 | 20.32 | 20.43 | 17.90 | 17.97 | 29,591,700 | -2.67(-12.94%) |
Nov 09, 2012 | 19.54 | 21.48 | 19.52 | 20.64 | 41,542,364 | -1.05(-4.84%) |
Nov 08, 2012 | 22.78 | 22.80 | 21.32 | 21.69 | 19,413,174 | -1.11(-4.87%) |
Nov 07, 2012 | 23.30 | 23.32 | 22.65 | 22.80 | 8,222,591 | -0.73(-3.10%) |
Nov 06, 2012 | 23.32 | 23.89 | 23.20 | 23.53 | 5,892,579 | +0.18(+0.77%) |
Nov 05, 2012 | 23.54 | 23.92 | 23.27 | 23.35 | 6,435,172 | -0.35(-1.48%) |
Nov 02, 2012 | 24.50 | 24.57 | 23.50 | 23.70 | 4,972,563 | -0.56(-2.31%) |
Nov 01, 2012 | 24.30 | 24.72 | 24.01 | 24.26 | 5,755,342 | +0.25(+1.04%) |
Oct 31, 2012 | 25.40 | 25.61 | 23.93 | 24.01 | 7,351,141 | -1.45(-5.70%) |
Oct 26, 2012 | 25.04 | 25.46 | 25.46 | 25.46 | 4,199,300 | +0.33(+1.31%) |
Oct 25, 2012 | 25.02 | 25.37 | 24.60 | 25.13 | 3,030,547 | +0.42(+1.70%) |
Oct 24, 2012 | 25.78 | 25.78 | 24.71 | 24.71 | 4,304,551 | -0.91(-3.55%) |
Oct 23, 2012 | 25.76 | 25.96 | 24.91 | 25.62 | 4,225,989 | -0.39(-1.50%) |
Oct 19, 2012 | 26.83 | 26.83 | 25.71 | 26.01 | 3,967,312 | -0.81(-3.02%) |
Oct 18, 2012 | 26.50 | 26.97 | 26.41 | 26.82 | 4,273,947 | +0.24(+0.90%) |
Oct 17, 2012 | 26.20 | 27.00 | 25.92 | 26.58 | 6,944,188 | +0.46(+1.76%) |
Oct 16, 2012 | 26.03 | 26.32 | 25.94 | 26.12 | 3,320,717 | +0.24(+0.93%) |
Oct 15, 2012 | 26.03 | 26.34 | 25.61 | 25.88 | 3,694,052 | -0.15(-0.58%) |
Oct 12, 2012 | 26.18 | 26.58 | 25.64 | 26.03 | 7,024,270 | -0.15(-0.57%) |
Oct 11, 2012 | 24.69 | 26.20 | 24.63 | 26.18 | 14,783,739 | +2.03(+8.41%) |
Oct 10, 2012 | 24.34 | 24.48 | 24.13 | 24.15 | 2,809,626 | -0.24(-0.98%) |
Oct 09, 2012 | 23.87 | 24.62 | 23.85 | 24.39 | 7,784,430 | +0.46(+1.92%) |
Oct 08, 2012 | 23.81 | 24.04 | 23.68 | 23.93 | 3,407,542 | -0.03(-0.13%) |
Oct 05, 2012 | 23.99 | 24.26 | 23.84 | 23.96 | 5,245,504 | +0.19(+0.80%) |
Oct 04, 2012 | 24.09 | 24.15 | 23.50 | 23.77 | 4,596,871 | -0.12(-0.50%) |
Oct 03, 2012 | 23.57 | 24.32 | 23.57 | 23.89 | 5,184,109 | +0.33(+1.40%) |
Oct 02, 2012 | 24.63 | 24.63 | 23.20 | 23.56 | 14,339,200 | -1.02(-4.15%) |