Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.02 | 21.88 | 20.91 | 21.83 | 17,423,074 | +0.74(+3.52%) |
Dec 28, 2012 | 20.94 | 21.15 | 20.86 | 21.09 | 6,780,467 | -0.08(-0.39%) |
Dec 27, 2012 | 21.00 | 21.19 | 20.76 | 21.17 | 12,378,267 | +0.26(+1.23%) |
Dec 26, 2012 | 20.92 | 21.16 | 20.81 | 20.91 | 9,253,912 | -0.03(-0.14%) |
Dec 24, 2012 | 20.68 | 21.00 | 20.68 | 20.94 | 6,443,384 | +0.26(+1.24%) |
Dec 21, 2012 | 20.24 | 20.73 | 20.09 | 20.68 | 11,589,904 | -0.02(-0.07%) |
Dec 20, 2012 | 20.44 | 20.80 | 20.34 | 20.70 | 20,679,642 | +0.12(+0.59%) |
Dec 19, 2012 | 20.77 | 21.13 | 20.34 | 20.58 | 72,472,512 | +1.28(+6.63%) |
Dec 18, 2012 | 18.91 | 19.34 | 18.78 | 19.30 | 12,535,171 | +0.48(+2.58%) |
Dec 17, 2012 | 18.68 | 18.85 | 18.66 | 18.81 | 9,417,811 | +0.18(+0.98%) |
Dec 14, 2012 | 18.99 | 19.01 | 18.47 | 18.63 | 12,760,989 | -0.39(-2.03%) |
Dec 13, 2012 | 19.35 | 19.56 | 18.85 | 19.02 | 10,219,750 | -0.39(-1.99%) |
Dec 12, 2012 | 19.34 | 19.73 | 19.26 | 19.40 | 11,089,024 | +0.14(+0.71%) |
Dec 11, 2012 | 19.16 | 19.31 | 19.01 | 19.27 | 7,540,965 | +0.13(+0.67%) |
Dec 10, 2012 | 18.97 | 19.24 | 18.96 | 19.14 | 7,834,932 | +0.07(+0.36%) |
Dec 07, 2012 | 18.75 | 19.09 | 18.60 | 19.07 | 11,967,029 | +0.47(+2.52%) |
Dec 06, 2012 | 18.86 | 18.93 | 18.52 | 18.60 | 12,816,880 | -0.33(-1.72%) |
Dec 05, 2012 | 19.21 | 19.38 | 18.88 | 18.93 | 10,107,277 | -0.31(-1.61%) |
Dec 04, 2012 | 19.18 | 19.31 | 18.56 | 19.24 | 16,687,175 | -0.36(-1.82%) |
Nov 30, 2012 | 19.60 | 19.81 | 19.37 | 19.59 | 8,637,679 | -0.16(-0.80%) |
Nov 29, 2012 | 19.39 | 19.87 | 19.31 | 19.75 | 13,224,850 | +0.61(+3.20%) |
Nov 28, 2012 | 18.69 | 19.15 | 18.65 | 19.14 | 7,017,340 | +0.20(+1.08%) |
Nov 27, 2012 | 19.03 | 19.19 | 18.93 | 18.93 | 7,690,102 | -0.17(-0.87%) |
Nov 26, 2012 | 19.06 | 19.24 | 18.89 | 19.10 | 8,508,512 | +0.02(+0.08%) |
Nov 23, 2012 | 18.90 | 19.25 | 18.82 | 19.09 | 6,070,374 | +0.46(+2.48%) |
Nov 21, 2012 | 18.60 | 18.90 | 18.50 | 18.62 | 6,482,830 | +0.00(+0.00%) |
Nov 20, 2012 | 18.85 | 18.88 | 18.46 | 18.62 | 8,689,281 | -0.25(-1.32%) |
Nov 19, 2012 | 18.37 | 18.88 | 18.27 | 18.87 | 10,562,423 | +0.82(+4.53%) |
Nov 16, 2012 | 18.11 | 18.16 | 17.71 | 18.06 | 12,743,298 | -0.02(-0.13%) |
Nov 15, 2012 | 18.31 | 18.31 | 17.82 | 18.08 | 12,378,128 | -0.22(-1.20%) |
Nov 14, 2012 | 18.87 | 18.92 | 18.25 | 18.30 | 12,597,514 | -0.49(-2.62%) |
Nov 13, 2012 | 18.84 | 19.06 | 18.74 | 18.79 | 12,781,894 | -0.33(-1.74%) |
Nov 12, 2012 | 18.97 | 19.22 | 18.97 | 19.12 | 6,996,407 | +0.17(+0.88%) |
Nov 09, 2012 | 18.46 | 19.14 | 18.46 | 18.96 | 10,103,017 | +0.24(+1.29%) |
Nov 08, 2012 | 19.09 | 19.31 | 18.70 | 18.72 | 6,920,871 | -0.23(-1.24%) |
Nov 07, 2012 | 19.41 | 19.43 | 18.87 | 18.95 | 14,604,948 | -0.88(-4.43%) |
Nov 06, 2012 | 19.35 | 19.89 | 19.27 | 19.83 | 14,381,902 | +0.47(+2.42%) |
Nov 05, 2012 | 19.26 | 19.68 | 19.19 | 19.36 | 10,144,442 | -0.17(-0.85%) |
Nov 02, 2012 | 19.54 | 19.68 | 19.34 | 19.53 | 13,103,665 | +0.08(+0.43%) |
Nov 01, 2012 | 19.33 | 19.57 | 18.86 | 19.44 | 19,228,950 | +0.14(+0.71%) |
Oct 31, 2012 | 18.40 | 19.47 | 18.09 | 19.31 | 32,622,436 | +1.68(+9.54%) |
Oct 26, 2012 | 17.88 | 17.63 | 17.63 | 17.63 | 13,402,376 | -0.27(-1.48%) |
Oct 25, 2012 | 18.16 | 18.37 | 17.85 | 17.89 | 15,685,948 | -0.05(-0.25%) |
Oct 24, 2012 | 18.28 | 18.37 | 17.91 | 17.94 | 8,229,829 | -0.14(-0.75%) |
Oct 23, 2012 | 18.22 | 18.25 | 17.97 | 18.07 | 10,825,454 | -0.55(-2.93%) |
Oct 19, 2012 | 19.25 | 19.31 | 18.59 | 18.62 | 13,808,326 | -0.73(-3.80%) |
Oct 18, 2012 | 19.00 | 19.47 | 18.90 | 19.35 | 12,877,909 | +0.38(+1.99%) |
Oct 17, 2012 | 18.85 | 19.03 | 18.62 | 18.97 | 7,927,828 | +0.20(+1.09%) |
Oct 16, 2012 | 18.56 | 18.81 | 18.48 | 18.77 | 5,616,244 | +0.23(+1.27%) |
Oct 15, 2012 | 18.56 | 18.61 | 18.42 | 18.53 | 6,755,045 | +0.03(+0.16%) |
Oct 12, 2012 | 18.59 | 18.80 | 18.42 | 18.50 | 5,587,402 | -0.17(-0.89%) |
Oct 11, 2012 | 18.48 | 18.92 | 18.34 | 18.67 | 11,506,373 | +0.33(+1.77%) |
Oct 10, 2012 | 18.48 | 18.61 | 18.25 | 18.34 | 7,990,054 | -0.11(-0.57%) |
Oct 09, 2012 | 18.73 | 18.82 | 18.37 | 18.45 | 9,523,091 | -0.15(-0.81%) |
Oct 08, 2012 | 18.77 | 18.78 | 18.56 | 18.60 | 8,254,543 | -0.17(-0.93%) |
Oct 05, 2012 | 18.84 | 19.25 | 18.60 | 18.78 | 18,823,168 | +0.11(+0.61%) |
Oct 04, 2012 | 18.59 | 18.68 | 18.41 | 18.66 | 11,482,877 | +0.20(+1.07%) |
Oct 03, 2012 | 17.95 | 18.63 | 17.91 | 18.47 | 19,372,976 | +0.54(+3.00%) |
Oct 02, 2012 | 17.79 | 18.25 | 17.16 | 17.93 | 28,270,350 | +0.45(+2.56%) |