Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.37 | 19.57 | 19.28 | 19.49 | 3,058,533 | +0.16(+0.84%) |
Dec 28, 2012 | 19.53 | 19.56 | 19.28 | 19.32 | 2,609,217 | -0.24(-1.23%) |
Dec 27, 2012 | 19.65 | 19.78 | 19.41 | 19.56 | 1,941,876 | -0.10(-0.51%) |
Dec 26, 2012 | 19.95 | 20.05 | 19.60 | 19.66 | 2,580,029 | -0.30(-1.52%) |
Dec 24, 2012 | 20.05 | 20.12 | 19.87 | 19.97 | 842,025 | -0.12(-0.61%) |
Dec 21, 2012 | 20.18 | 20.19 | 19.94 | 20.09 | 4,916,826 | -0.23(-1.11%) |
Dec 20, 2012 | 20.29 | 20.37 | 20.06 | 20.31 | 2,418,611 | +0.05(+0.27%) |
Dec 19, 2012 | 20.04 | 20.42 | 20.04 | 20.26 | 3,431,783 | +0.19(+0.97%) |
Dec 18, 2012 | 19.92 | 20.09 | 19.83 | 20.07 | 3,851,469 | +0.18(+0.89%) |
Dec 17, 2012 | 19.63 | 20.01 | 19.61 | 19.89 | 2,795,842 | +0.37(+1.90%) |
Dec 14, 2012 | 19.54 | 19.72 | 19.31 | 19.52 | 2,549,072 | -0.08(-0.42%) |
Dec 13, 2012 | 19.47 | 19.84 | 19.47 | 19.60 | 1,683,166 | +0.10(+0.51%) |
Dec 12, 2012 | 19.62 | 19.82 | 19.46 | 19.50 | 1,832,643 | -0.14(-0.71%) |
Dec 11, 2012 | 19.34 | 19.75 | 19.20 | 19.64 | 2,565,877 | +0.40(+2.07%) |
Dec 10, 2012 | 19.19 | 19.36 | 19.04 | 19.24 | 2,453,106 | +0.02(+0.12%) |
Dec 07, 2012 | 19.33 | 19.40 | 19.07 | 19.22 | 3,016,077 | -0.01(-0.05%) |
Dec 06, 2012 | 19.20 | 19.37 | 19.12 | 19.23 | 2,622,926 | +0.02(+0.12%) |
Dec 05, 2012 | 19.29 | 19.41 | 19.15 | 19.21 | 3,116,024 | -0.05(-0.28%) |
Dec 04, 2012 | 19.27 | 19.44 | 19.02 | 19.26 | 2,793,188 | -0.07(-0.37%) |
Nov 30, 2012 | 19.27 | 19.48 | 19.12 | 19.33 | 8,737,339 | +0.06(+0.33%) |
Nov 29, 2012 | 19.35 | 19.36 | 19.10 | 19.27 | 2,121,868 | +0.02(+0.12%) |
Nov 28, 2012 | 19.12 | 19.25 | 18.90 | 19.25 | 3,633,887 | +0.13(+0.69%) |
Nov 27, 2012 | 19.14 | 19.33 | 19.08 | 19.12 | 2,238,177 | -0.10(-0.49%) |
Nov 26, 2012 | 19.22 | 19.32 | 18.74 | 19.21 | 2,573,837 | -0.00(-0.02%) |
Nov 23, 2012 | 18.99 | 19.23 | 18.85 | 19.22 | 704,004 | +0.31(+1.63%) |
Nov 21, 2012 | 18.90 | 18.93 | 18.72 | 18.91 | 905,106 | -0.00(-0.02%) |
Nov 20, 2012 | 18.74 | 18.94 | 18.58 | 18.91 | 1,837,494 | +0.13(+0.70%) |
Nov 19, 2012 | 18.49 | 18.79 | 18.49 | 18.78 | 1,942,071 | +0.37(+1.99%) |
Nov 16, 2012 | 18.43 | 18.44 | 17.89 | 18.42 | 2,197,747 | -0.07(-0.39%) |
Nov 15, 2012 | 18.32 | 18.77 | 18.12 | 18.49 | 2,125,315 | +0.16(+0.89%) |
Nov 14, 2012 | 18.73 | 18.96 | 18.28 | 18.32 | 2,053,663 | -0.36(-1.94%) |
Nov 13, 2012 | 18.62 | 19.21 | 18.54 | 18.69 | 2,052,359 | -0.01(-0.05%) |
Nov 12, 2012 | 18.50 | 18.77 | 18.36 | 18.70 | 1,587,348 | +0.29(+1.60%) |
Nov 09, 2012 | 18.52 | 18.75 | 18.25 | 18.40 | 1,731,856 | -0.21(-1.14%) |
Nov 08, 2012 | 18.31 | 18.74 | 18.19 | 18.61 | 2,236,249 | +0.32(+1.76%) |
Nov 07, 2012 | 18.62 | 18.62 | 18.13 | 18.29 | 2,098,765 | -0.46(-2.44%) |
Nov 06, 2012 | 18.18 | 18.77 | 18.14 | 18.75 | 2,447,547 | +0.60(+3.31%) |
Nov 05, 2012 | 17.71 | 18.15 | 17.68 | 18.15 | 2,366,953 | +0.49(+2.79%) |
Nov 02, 2012 | 17.69 | 17.81 | 17.56 | 17.66 | 1,475,047 | +0.02(+0.10%) |
Nov 01, 2012 | 17.30 | 17.64 | 17.03 | 17.64 | 2,287,053 | +0.34(+1.99%) |
Oct 31, 2012 | 17.21 | 17.36 | 16.85 | 17.29 | 1,676,116 | -0.02(-0.13%) |
Oct 26, 2012 | 17.24 | 17.33 | 16.85 | 17.32 | 4,673,594 | +0.05(+0.31%) |
Oct 25, 2012 | 17.32 | 17.38 | 17.04 | 17.26 | 3,101,872 | -0.08(-0.47%) |
Oct 24, 2012 | 17.38 | 17.45 | 17.24 | 17.34 | 3,077,991 | +0.06(+0.34%) |
Oct 23, 2012 | 17.18 | 17.35 | 16.97 | 17.28 | 2,786,113 | +0.20(+1.19%) |
Oct 19, 2012 | 17.23 | 17.27 | 17.00 | 17.08 | 2,640,616 | -0.18(-1.05%) |
Oct 18, 2012 | 17.09 | 17.37 | 17.09 | 17.26 | 2,987,774 | +0.18(+1.06%) |
Oct 17, 2012 | 16.95 | 17.08 | 16.69 | 17.08 | 2,460,182 | +0.14(+0.83%) |
Oct 16, 2012 | 16.85 | 16.95 | 16.69 | 16.94 | 2,521,211 | +0.16(+0.97%) |
Oct 15, 2012 | 16.74 | 16.81 | 16.55 | 16.78 | 1,422,686 | +0.13(+0.76%) |
Oct 12, 2012 | 16.58 | 16.74 | 16.48 | 16.65 | 1,431,973 | +0.12(+0.71%) |
Oct 11, 2012 | 16.56 | 16.63 | 16.41 | 16.53 | 1,948,952 | -0.00(-0.03%) |
Oct 10, 2012 | 16.51 | 16.63 | 16.21 | 16.54 | 2,507,501 | +0.06(+0.38%) |
Oct 09, 2012 | 16.63 | 16.64 | 16.28 | 16.48 | 2,484,947 | -0.24(-1.41%) |
Oct 08, 2012 | 16.50 | 16.80 | 16.41 | 16.71 | 3,523,769 | +0.19(+1.18%) |
Oct 05, 2012 | 16.49 | 16.81 | 16.43 | 16.52 | 1,485,926 | +0.10(+0.63%) |
Oct 04, 2012 | 16.47 | 16.52 | 16.27 | 16.41 | 2,082,951 | -0.05(-0.33%) |
Oct 03, 2012 | 16.26 | 16.66 | 16.07 | 16.47 | 3,060,301 | +0.33(+2.05%) |
Oct 02, 2012 | 15.94 | 16.15 | 15.92 | 16.14 | 2,094,007 | +0.23(+1.45%) |