Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.43 | 17.81 | 17.31 | 17.78 | 3,980,350 | +0.31(+1.77%) |
Dec 28, 2012 | 17.67 | 17.77 | 17.46 | 17.47 | 2,880,287 | -0.26(-1.48%) |
Dec 27, 2012 | 17.47 | 17.77 | 17.39 | 17.74 | 4,374,257 | +0.26(+1.46%) |
Dec 26, 2012 | 17.62 | 17.74 | 17.45 | 17.48 | 3,529,845 | -0.12(-0.70%) |
Dec 24, 2012 | 17.67 | 17.70 | 17.43 | 17.60 | 2,048,572 | -0.09(-0.48%) |
Dec 21, 2012 | 17.76 | 17.81 | 17.44 | 17.69 | 8,859,565 | -0.25(-1.38%) |
Dec 20, 2012 | 17.70 | 17.95 | 17.63 | 17.94 | 5,520,108 | +0.32(+1.80%) |
Dec 19, 2012 | 17.86 | 17.89 | 17.23 | 17.62 | 16,678,426 | -0.26(-1.43%) |
Dec 18, 2012 | 18.18 | 18.36 | 17.87 | 17.87 | 12,555,287 | -0.26(-1.45%) |
Dec 17, 2012 | 17.95 | 18.18 | 17.92 | 18.14 | 29,632,832 | +0.35(+1.96%) |
Dec 14, 2012 | 17.61 | 18.21 | 17.60 | 17.79 | 27,197,394 | +0.20(+1.14%) |
Dec 13, 2012 | 17.40 | 17.70 | 17.31 | 17.59 | 7,301,891 | +0.12(+0.71%) |
Dec 12, 2012 | 17.37 | 17.60 | 17.14 | 17.46 | 5,540,069 | +0.11(+0.62%) |
Dec 11, 2012 | 17.20 | 17.46 | 17.15 | 17.36 | 5,619,392 | +0.20(+1.17%) |
Dec 10, 2012 | 16.90 | 17.37 | 16.80 | 17.16 | 5,397,425 | +0.23(+1.37%) |
Dec 07, 2012 | 16.98 | 17.07 | 16.82 | 16.92 | 3,700,558 | -0.03(-0.18%) |
Dec 06, 2012 | 16.81 | 17.12 | 16.81 | 16.95 | 5,360,318 | +0.15(+0.87%) |
Dec 05, 2012 | 16.41 | 16.88 | 16.30 | 16.81 | 5,681,741 | +0.39(+2.40%) |
Dec 04, 2012 | 16.34 | 16.51 | 16.30 | 16.41 | 3,769,329 | +0.09(+0.57%) |
Nov 30, 2012 | 16.30 | 16.52 | 16.17 | 16.32 | 6,223,823 | +0.06(+0.38%) |
Nov 29, 2012 | 16.21 | 16.35 | 16.03 | 16.26 | 4,188,480 | +0.17(+1.06%) |
Nov 28, 2012 | 15.88 | 16.11 | 15.67 | 16.09 | 3,229,040 | +0.10(+0.63%) |
Nov 27, 2012 | 15.57 | 16.09 | 15.42 | 15.99 | 7,925,203 | +0.36(+2.28%) |
Nov 26, 2012 | 15.35 | 15.64 | 15.22 | 15.63 | 3,926,584 | +0.20(+1.30%) |
Nov 23, 2012 | 15.44 | 15.53 | 15.25 | 15.43 | 1,543,609 | -0.02(-0.15%) |
Nov 21, 2012 | 15.41 | 15.52 | 15.27 | 15.45 | 3,179,206 | +0.13(+0.86%) |
Nov 20, 2012 | 15.20 | 15.34 | 14.99 | 15.32 | 6,093,844 | +0.05(+0.30%) |
Nov 19, 2012 | 15.43 | 15.43 | 15.07 | 15.28 | 5,850,972 | -0.02(-0.15%) |
Nov 16, 2012 | 15.18 | 15.38 | 14.91 | 15.30 | 5,421,790 | +0.15(+0.97%) |
Nov 15, 2012 | 15.07 | 15.21 | 14.81 | 15.15 | 4,024,487 | +0.13(+0.88%) |
Nov 14, 2012 | 15.10 | 15.27 | 14.96 | 15.02 | 7,560,806 | -0.19(-1.27%) |
Nov 13, 2012 | 15.52 | 15.62 | 15.18 | 15.21 | 10,283,816 | -0.42(-2.67%) |
Nov 12, 2012 | 15.73 | 16.24 | 15.49 | 15.63 | 5,764,623 | -0.25(-1.56%) |
Nov 09, 2012 | 15.90 | 16.27 | 15.80 | 15.88 | 8,098,144 | -0.07(-0.44%) |
Nov 08, 2012 | 16.11 | 16.29 | 15.95 | 15.95 | 3,718,019 | -0.13(-0.82%) |
Nov 07, 2012 | 16.33 | 16.35 | 15.91 | 16.08 | 8,164,875 | -0.39(-2.35%) |
Nov 06, 2012 | 16.34 | 16.88 | 16.24 | 16.47 | 5,048,957 | +0.22(+1.38%) |
Nov 05, 2012 | 16.68 | 16.74 | 16.21 | 16.24 | 4,376,455 | -0.16(-0.99%) |
Nov 02, 2012 | 16.66 | 16.80 | 16.38 | 16.41 | 4,489,689 | -0.26(-1.58%) |
Nov 01, 2012 | 16.54 | 16.87 | 16.51 | 16.67 | 6,832,212 | -0.01(-0.05%) |
Oct 31, 2012 | 17.07 | 17.20 | 16.61 | 16.68 | 5,328,651 | -0.22(-1.33%) |
Oct 26, 2012 | 17.35 | 16.90 | 16.90 | 16.90 | 8,220,079 | -0.24(-1.39%) |
Oct 25, 2012 | 17.45 | 17.53 | 16.99 | 17.14 | 4,352,389 | -0.21(-1.20%) |
Oct 24, 2012 | 17.37 | 17.62 | 17.21 | 17.35 | 5,213,488 | +0.09(+0.54%) |
Oct 23, 2012 | 17.45 | 17.52 | 16.77 | 17.25 | 8,413,185 | -0.68(-3.78%) |
Oct 19, 2012 | 17.87 | 18.01 | 17.83 | 17.93 | 3,809,818 | +0.01(+0.04%) |
Oct 18, 2012 | 17.96 | 18.27 | 17.90 | 17.92 | 6,620,764 | -0.13(-0.73%) |
Oct 17, 2012 | 18.03 | 18.10 | 17.85 | 18.06 | 3,946,919 | +0.16(+0.90%) |
Oct 16, 2012 | 17.86 | 18.00 | 17.56 | 17.89 | 5,153,802 | -0.03(-0.17%) |
Oct 15, 2012 | 17.81 | 17.95 | 17.56 | 17.92 | 4,141,914 | +0.19(+1.09%) |
Oct 12, 2012 | 18.27 | 18.29 | 17.71 | 17.73 | 3,726,158 | -0.49(-2.66%) |
Oct 11, 2012 | 17.85 | 18.32 | 17.79 | 18.22 | 5,458,532 | +0.49(+2.74%) |
Oct 10, 2012 | 17.80 | 17.87 | 17.62 | 17.73 | 3,530,677 | -0.05(-0.30%) |
Oct 09, 2012 | 17.62 | 18.10 | 17.62 | 17.79 | 5,971,087 | +0.11(+0.61%) |
Oct 08, 2012 | 17.45 | 17.68 | 17.37 | 17.68 | 3,836,360 | +0.15(+0.83%) |
Oct 05, 2012 | 17.48 | 17.65 | 17.26 | 17.53 | 3,554,637 | +0.11(+0.62%) |
Oct 04, 2012 | 17.15 | 17.46 | 17.08 | 17.42 | 3,773,723 | +0.34(+1.98%) |
Oct 03, 2012 | 16.89 | 17.35 | 16.87 | 17.09 | 7,185,067 | +0.25(+1.46%) |
Oct 02, 2012 | 16.78 | 16.88 | 16.65 | 16.84 | 4,648,930 | +0.18(+1.06%) |