Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.61 | 20.31 | 19.57 | 20.29 | 14,092,144 | +0.60(+3.05%) |
Dec 28, 2012 | 19.96 | 19.96 | 19.57 | 19.69 | 9,418,002 | -0.43(-2.16%) |
Dec 27, 2012 | 20.05 | 20.29 | 19.68 | 20.13 | 9,352,225 | +0.09(+0.45%) |
Dec 26, 2012 | 20.17 | 20.45 | 20.03 | 20.04 | 7,205,345 | -0.04(-0.18%) |
Dec 24, 2012 | 20.17 | 20.23 | 19.99 | 20.07 | 4,556,175 | -0.24(-1.17%) |
Dec 21, 2012 | 20.19 | 20.39 | 19.96 | 20.31 | 13,870,678 | -0.14(-0.70%) |
Dec 20, 2012 | 20.29 | 20.45 | 20.18 | 20.45 | 12,732,898 | +0.21(+1.03%) |
Dec 19, 2012 | 20.37 | 20.52 | 20.09 | 20.24 | 13,838,619 | -0.12(-0.61%) |
Dec 18, 2012 | 20.27 | 20.38 | 20.05 | 20.37 | 15,693,333 | +0.12(+0.59%) |
Dec 17, 2012 | 19.89 | 20.27 | 19.84 | 20.25 | 14,449,013 | +0.40(+2.01%) |
Dec 14, 2012 | 19.40 | 19.91 | 19.40 | 19.85 | 12,271,797 | +0.46(+2.36%) |
Dec 13, 2012 | 19.52 | 19.54 | 19.07 | 19.39 | 11,871,252 | -0.11(-0.58%) |
Dec 12, 2012 | 19.52 | 19.88 | 19.39 | 19.51 | 15,867,714 | +0.08(+0.40%) |
Dec 11, 2012 | 19.50 | 19.64 | 19.38 | 19.43 | 13,658,996 | +0.00(+0.00%) |
Dec 10, 2012 | 18.86 | 19.45 | 18.86 | 19.43 | 14,012,543 | +0.48(+2.51%) |
Dec 07, 2012 | 19.05 | 19.18 | 18.76 | 18.95 | 10,191,635 | +0.04(+0.19%) |
Dec 06, 2012 | 18.60 | 18.92 | 18.42 | 18.92 | 12,787,656 | +0.27(+1.47%) |
Dec 05, 2012 | 19.22 | 19.33 | 18.55 | 18.64 | 14,855,776 | -0.52(-2.70%) |
Dec 04, 2012 | 18.99 | 19.30 | 18.99 | 19.16 | 12,598,266 | -0.03(-0.15%) |
Nov 30, 2012 | 19.26 | 19.29 | 19.02 | 19.19 | 8,446,611 | +0.01(+0.06%) |
Nov 29, 2012 | 18.96 | 19.24 | 18.93 | 19.18 | 16,615,846 | +0.35(+1.86%) |
Nov 28, 2012 | 18.28 | 18.92 | 18.18 | 18.83 | 13,548,028 | +0.30(+1.60%) |
Nov 27, 2012 | 18.53 | 18.78 | 18.46 | 18.53 | 11,349,663 | -0.26(-1.39%) |
Nov 26, 2012 | 18.81 | 18.89 | 18.56 | 18.79 | 7,984,028 | -0.20(-1.03%) |
Nov 23, 2012 | 18.59 | 19.06 | 18.57 | 18.99 | 7,448,804 | +0.55(+2.97%) |
Nov 21, 2012 | 18.22 | 18.55 | 18.22 | 18.44 | 10,777,563 | +0.27(+1.47%) |
Nov 20, 2012 | 17.89 | 18.27 | 17.75 | 18.17 | 13,348,460 | +0.26(+1.46%) |
Nov 19, 2012 | 17.73 | 18.14 | 17.68 | 17.91 | 16,162,983 | +0.54(+3.12%) |
Nov 16, 2012 | 17.57 | 17.60 | 17.15 | 17.37 | 16,476,954 | -0.13(-0.74%) |
Nov 15, 2012 | 16.98 | 17.60 | 16.90 | 17.50 | 14,450,391 | +0.43(+2.49%) |
Nov 14, 2012 | 17.48 | 17.60 | 17.04 | 17.08 | 16,165,404 | -0.21(-1.23%) |
Nov 13, 2012 | 17.27 | 17.58 | 17.16 | 17.29 | 11,315,207 | -0.14(-0.81%) |
Nov 12, 2012 | 17.53 | 17.68 | 17.31 | 17.43 | 8,643,806 | -0.08(-0.44%) |
Nov 09, 2012 | 17.19 | 17.67 | 16.92 | 17.51 | 12,350,087 | +0.13(+0.75%) |
Nov 08, 2012 | 17.42 | 18.09 | 17.37 | 17.38 | 16,896,288 | -0.01(-0.07%) |
Nov 07, 2012 | 17.42 | 17.61 | 17.08 | 17.39 | 15,057,593 | -0.40(-2.23%) |
Nov 06, 2012 | 17.09 | 18.05 | 17.05 | 17.79 | 19,973,618 | +0.70(+4.09%) |
Nov 05, 2012 | 16.73 | 17.14 | 16.70 | 17.09 | 9,517,034 | +0.40(+2.41%) |
Nov 02, 2012 | 17.21 | 17.26 | 16.61 | 16.68 | 13,426,759 | -0.33(-1.95%) |
Nov 01, 2012 | 16.99 | 17.28 | 16.87 | 17.02 | 15,162,884 | -0.20(-1.17%) |
Oct 31, 2012 | 17.39 | 17.53 | 16.74 | 17.22 | 17,722,866 | +0.04(+0.24%) |
Oct 26, 2012 | 16.80 | 17.18 | 17.18 | 17.18 | 14,763,292 | +0.32(+1.90%) |
Oct 25, 2012 | 17.03 | 17.15 | 16.70 | 16.86 | 8,275,184 | +0.05(+0.28%) |
Oct 24, 2012 | 16.88 | 17.13 | 16.75 | 16.81 | 12,145,062 | +0.03(+0.18%) |
Oct 23, 2012 | 17.09 | 17.09 | 16.50 | 16.78 | 20,401,114 | -0.69(-3.96%) |
Oct 19, 2012 | 17.51 | 17.73 | 17.20 | 17.47 | 12,056,831 | -0.07(-0.37%) |
Oct 18, 2012 | 17.65 | 17.82 | 17.47 | 17.54 | 12,471,452 | -0.23(-1.30%) |
Oct 17, 2012 | 17.54 | 17.84 | 17.37 | 17.77 | 17,461,730 | +0.30(+1.73%) |
Oct 16, 2012 | 17.25 | 17.48 | 17.11 | 17.47 | 13,347,285 | +0.42(+2.46%) |
Oct 15, 2012 | 17.15 | 17.34 | 16.67 | 17.05 | 14,965,870 | -0.12(-0.69%) |
Oct 12, 2012 | 17.08 | 17.37 | 16.55 | 17.16 | 26,202,486 | -0.08(-0.45%) |
Oct 11, 2012 | 17.58 | 17.84 | 17.18 | 17.24 | 21,618,576 | -0.20(-1.12%) |
Oct 10, 2012 | 18.51 | 18.58 | 17.35 | 17.44 | 32,776,372 | -1.14(-6.15%) |
Oct 09, 2012 | 18.80 | 19.00 | 18.58 | 18.58 | 10,622,332 | -0.18(-0.98%) |
Oct 08, 2012 | 18.74 | 18.83 | 18.41 | 18.76 | 14,815,591 | -0.11(-0.56%) |
Oct 05, 2012 | 19.48 | 19.79 | 18.81 | 18.87 | 19,886,388 | -0.43(-2.21%) |
Oct 04, 2012 | 18.94 | 19.45 | 18.93 | 19.29 | 11,322,622 | +0.60(+3.23%) |
Oct 03, 2012 | 18.89 | 18.93 | 18.52 | 18.69 | 12,605,026 | -0.33(-1.71%) |
Oct 02, 2012 | 19.08 | 19.18 | 18.85 | 19.02 | 8,446,197 | +0.01(+0.03%) |