Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.25 | 19.83 | 19.25 | 19.72 | 6,101,125 | +0.42(+2.20%) |
Dec 28, 2012 | 19.40 | 19.50 | 19.29 | 19.30 | 4,488,485 | -0.28(-1.41%) |
Dec 27, 2012 | 19.55 | 19.59 | 19.28 | 19.58 | 5,793,503 | +0.02(+0.09%) |
Dec 26, 2012 | 19.65 | 19.81 | 19.48 | 19.56 | 3,305,781 | +0.00(+0.00%) |
Dec 24, 2012 | 19.56 | 19.74 | 19.52 | 19.56 | 2,060,845 | -0.11(-0.55%) |
Dec 21, 2012 | 19.47 | 19.74 | 19.34 | 19.66 | 5,994,587 | -0.14(-0.69%) |
Dec 20, 2012 | 19.77 | 19.86 | 19.65 | 19.80 | 4,060,618 | +0.05(+0.27%) |
Dec 19, 2012 | 19.74 | 20.01 | 19.68 | 19.75 | 5,000,112 | -0.09(-0.45%) |
Dec 18, 2012 | 19.44 | 19.85 | 19.44 | 19.84 | 5,999,837 | +0.30(+1.56%) |
Dec 17, 2012 | 19.42 | 19.59 | 19.38 | 19.53 | 5,695,871 | +0.15(+0.77%) |
Dec 14, 2012 | 19.21 | 19.47 | 19.17 | 19.38 | 5,558,435 | +0.17(+0.87%) |
Dec 13, 2012 | 19.55 | 19.56 | 19.11 | 19.22 | 7,306,724 | -0.34(-1.74%) |
Dec 12, 2012 | 19.52 | 19.62 | 19.42 | 19.56 | 5,406,915 | +0.10(+0.52%) |
Dec 11, 2012 | 19.50 | 19.52 | 19.38 | 19.46 | 4,493,406 | +0.02(+0.12%) |
Dec 10, 2012 | 19.51 | 19.69 | 19.35 | 19.43 | 3,907,382 | -0.01(-0.03%) |
Dec 07, 2012 | 19.80 | 19.84 | 19.44 | 19.44 | 5,773,022 | -0.17(-0.88%) |
Dec 06, 2012 | 19.58 | 19.83 | 19.45 | 19.61 | 5,898,918 | -0.11(-0.55%) |
Dec 05, 2012 | 19.49 | 19.82 | 19.40 | 19.72 | 5,111,854 | +0.31(+1.60%) |
Dec 04, 2012 | 19.29 | 19.56 | 19.21 | 19.41 | 5,923,134 | -0.10(-0.49%) |
Nov 30, 2012 | 19.75 | 19.90 | 19.43 | 19.50 | 5,610,462 | -0.28(-1.42%) |
Nov 29, 2012 | 19.91 | 20.01 | 19.74 | 19.78 | 6,106,048 | +0.07(+0.36%) |
Nov 28, 2012 | 19.50 | 19.72 | 19.37 | 19.71 | 9,329,898 | -0.07(-0.36%) |
Nov 27, 2012 | 20.11 | 20.19 | 19.69 | 19.78 | 7,275,257 | -0.28(-1.37%) |
Nov 26, 2012 | 20.02 | 20.11 | 19.91 | 20.06 | 4,557,596 | -0.23(-1.12%) |
Nov 23, 2012 | 19.99 | 20.29 | 19.95 | 20.29 | 2,731,679 | +0.38(+1.89%) |
Nov 21, 2012 | 19.70 | 19.99 | 19.67 | 19.91 | 4,148,673 | +0.19(+0.97%) |
Nov 20, 2012 | 19.46 | 19.75 | 19.43 | 19.72 | 5,992,254 | +0.16(+0.79%) |
Nov 19, 2012 | 19.33 | 19.63 | 19.28 | 19.56 | 9,854,588 | +0.74(+3.94%) |
Nov 16, 2012 | 18.92 | 18.98 | 18.64 | 18.82 | 7,780,583 | -0.09(-0.47%) |
Nov 15, 2012 | 18.77 | 19.15 | 18.74 | 18.91 | 8,546,277 | -0.07(-0.35%) |
Nov 14, 2012 | 19.50 | 19.58 | 18.93 | 18.98 | 7,082,669 | -0.45(-2.31%) |
Nov 13, 2012 | 19.66 | 19.85 | 19.41 | 19.43 | 9,254,664 | -0.53(-2.67%) |
Nov 12, 2012 | 19.93 | 20.02 | 19.86 | 19.96 | 3,474,532 | +0.11(+0.54%) |
Nov 09, 2012 | 19.76 | 20.01 | 19.65 | 19.85 | 5,042,466 | -0.05(-0.24%) |
Nov 08, 2012 | 20.20 | 20.38 | 19.90 | 19.90 | 6,162,349 | -0.31(-1.51%) |
Nov 07, 2012 | 20.50 | 20.50 | 20.03 | 20.20 | 7,730,486 | -0.63(-3.01%) |
Nov 06, 2012 | 20.78 | 20.87 | 20.58 | 20.83 | 3,946,766 | +0.16(+0.75%) |
Nov 05, 2012 | 20.62 | 20.83 | 20.53 | 20.68 | 4,917,831 | -0.16(-0.75%) |
Nov 02, 2012 | 20.93 | 21.04 | 20.68 | 20.83 | 9,344,788 | +0.03(+0.14%) |
Nov 01, 2012 | 20.36 | 20.89 | 20.34 | 20.80 | 9,068,178 | +0.69(+3.45%) |
Oct 31, 2012 | 19.99 | 20.19 | 19.84 | 20.11 | 8,464,285 | +0.26(+1.30%) |
Oct 26, 2012 | 19.84 | 19.85 | 19.85 | 19.85 | 4,143,901 | -0.08(-0.42%) |
Oct 25, 2012 | 20.01 | 20.12 | 19.85 | 19.93 | 6,002,701 | +0.25(+1.28%) |
Oct 24, 2012 | 19.78 | 19.90 | 19.64 | 19.68 | 6,043,660 | +0.02(+0.12%) |
Oct 23, 2012 | 19.85 | 19.85 | 19.47 | 19.66 | 9,489,986 | -0.67(-3.30%) |
Oct 19, 2012 | 20.54 | 20.61 | 20.23 | 20.33 | 7,808,572 | -0.20(-0.96%) |
Oct 18, 2012 | 20.36 | 20.71 | 20.33 | 20.53 | 5,948,092 | -0.01(-0.03%) |
Oct 17, 2012 | 20.14 | 20.53 | 20.09 | 20.53 | 5,357,930 | +0.46(+2.29%) |
Oct 16, 2012 | 19.76 | 20.12 | 19.74 | 20.07 | 7,519,761 | +0.32(+1.64%) |
Oct 15, 2012 | 19.71 | 19.86 | 19.63 | 19.75 | 4,834,711 | +0.02(+0.12%) |
Oct 12, 2012 | 19.77 | 19.87 | 19.64 | 19.72 | 5,473,411 | -0.04(-0.21%) |
Oct 11, 2012 | 19.89 | 19.95 | 19.72 | 19.77 | 8,220,809 | +0.10(+0.49%) |
Oct 10, 2012 | 19.87 | 19.98 | 19.60 | 19.67 | 8,138,599 | -0.32(-1.59%) |
Oct 09, 2012 | 19.98 | 20.13 | 19.88 | 19.99 | 6,955,716 | +0.10(+0.48%) |
Oct 08, 2012 | 19.92 | 20.10 | 19.79 | 19.89 | 4,900,961 | -0.26(-1.28%) |
Oct 05, 2012 | 20.35 | 20.43 | 20.03 | 20.15 | 7,500,660 | -0.08(-0.41%) |
Oct 04, 2012 | 20.01 | 20.33 | 19.99 | 20.23 | 10,583,587 | +0.42(+2.11%) |
Oct 03, 2012 | 19.93 | 19.96 | 19.74 | 19.81 | 9,676,008 | -0.19(-0.93%) |
Oct 02, 2012 | 20.00 | 20.11 | 19.78 | 20.00 | 7,957,421 | +0.14(+0.69%) |