Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.89 | 18.09 | 17.79 | 18.05 | 4,159,359 | +0.16(+0.87%) |
Dec 28, 2012 | 17.84 | 18.05 | 17.83 | 17.89 | 3,589,285 | -0.11(-0.64%) |
Dec 27, 2012 | 18.14 | 18.23 | 17.80 | 18.01 | 5,172,870 | -0.15(-0.81%) |
Dec 26, 2012 | 18.40 | 18.40 | 18.09 | 18.15 | 2,322,002 | -0.19(-1.03%) |
Dec 24, 2012 | 18.34 | 18.42 | 18.22 | 18.34 | 1,599,990 | +0.12(+0.68%) |
Dec 21, 2012 | 18.39 | 18.46 | 18.10 | 18.22 | 10,385,349 | -0.37(-1.99%) |
Dec 20, 2012 | 18.37 | 18.60 | 18.33 | 18.59 | 6,523,280 | +0.16(+0.89%) |
Dec 19, 2012 | 18.47 | 18.59 | 18.33 | 18.42 | 7,749,065 | +0.03(+0.18%) |
Dec 18, 2012 | 18.16 | 18.54 | 18.07 | 18.39 | 8,855,676 | +0.32(+1.80%) |
Dec 17, 2012 | 17.96 | 18.17 | 17.89 | 18.07 | 7,194,129 | +0.12(+0.66%) |
Dec 14, 2012 | 17.91 | 18.01 | 17.89 | 17.95 | 5,269,732 | -0.04(-0.23%) |
Dec 13, 2012 | 18.08 | 18.32 | 17.86 | 17.99 | 8,619,698 | +0.05(+0.27%) |
Dec 12, 2012 | 18.27 | 18.29 | 17.87 | 17.94 | 5,181,840 | -0.20(-1.09%) |
Dec 11, 2012 | 18.31 | 18.31 | 18.10 | 18.14 | 4,626,575 | -0.01(-0.05%) |
Dec 10, 2012 | 18.01 | 18.17 | 17.87 | 18.14 | 3,416,430 | +0.06(+0.34%) |
Dec 07, 2012 | 18.18 | 18.18 | 17.97 | 18.08 | 3,076,556 | -0.02(-0.11%) |
Dec 06, 2012 | 18.03 | 18.17 | 17.95 | 18.10 | 3,494,683 | +0.07(+0.36%) |
Dec 05, 2012 | 18.29 | 18.33 | 17.97 | 18.04 | 5,078,544 | -0.27(-1.48%) |
Dec 04, 2012 | 18.02 | 18.32 | 17.87 | 18.31 | 6,304,605 | +0.11(+0.63%) |
Nov 30, 2012 | 18.22 | 18.26 | 18.04 | 18.19 | 3,828,874 | +0.03(+0.18%) |
Nov 29, 2012 | 18.38 | 18.42 | 18.12 | 18.16 | 5,178,685 | -0.11(-0.58%) |
Nov 28, 2012 | 18.06 | 18.30 | 17.93 | 18.27 | 3,866,625 | +0.20(+1.09%) |
Nov 27, 2012 | 18.19 | 18.29 | 18.06 | 18.07 | 3,493,279 | -0.10(-0.54%) |
Nov 26, 2012 | 18.09 | 18.18 | 18.01 | 18.17 | 3,812,820 | +0.02(+0.14%) |
Nov 23, 2012 | 18.01 | 18.21 | 17.98 | 18.14 | 1,357,913 | +0.18(+1.01%) |
Nov 21, 2012 | 18.10 | 18.10 | 17.94 | 17.96 | 2,996,783 | -0.02(-0.09%) |
Nov 20, 2012 | 18.08 | 18.14 | 17.87 | 17.98 | 4,417,760 | -0.07(-0.41%) |
Nov 19, 2012 | 18.14 | 18.99 | 17.97 | 18.05 | 4,493,073 | +0.15(+0.83%) |
Nov 16, 2012 | 17.80 | 17.98 | 17.64 | 17.91 | 5,223,125 | +0.07(+0.37%) |
Nov 15, 2012 | 17.82 | 17.91 | 17.59 | 17.84 | 5,753,786 | -0.02(-0.09%) |
Nov 14, 2012 | 18.09 | 18.16 | 17.80 | 17.86 | 6,390,728 | -0.16(-0.90%) |
Nov 13, 2012 | 17.87 | 18.18 | 17.84 | 18.02 | 6,070,673 | +0.09(+0.50%) |
Nov 12, 2012 | 18.06 | 18.14 | 17.82 | 17.93 | 3,757,942 | -0.10(-0.54%) |
Nov 09, 2012 | 17.98 | 18.18 | 17.91 | 18.03 | 17,791,716 | +0.12(+0.68%) |
Nov 08, 2012 | 18.21 | 18.29 | 17.90 | 17.91 | 15,922,098 | -0.27(-1.46%) |
Nov 07, 2012 | 18.64 | 18.64 | 18.17 | 18.17 | 6,682,147 | -0.49(-2.62%) |
Nov 06, 2012 | 18.60 | 18.73 | 18.47 | 18.66 | 8,147,463 | -0.04(-0.22%) |
Nov 05, 2012 | 18.49 | 18.74 | 18.49 | 18.70 | 5,178,958 | +0.06(+0.30%) |
Nov 02, 2012 | 19.00 | 19.00 | 18.63 | 18.64 | 4,651,370 | -0.15(-0.82%) |
Nov 01, 2012 | 18.44 | 18.86 | 18.44 | 18.80 | 7,325,907 | +0.53(+2.89%) |
Oct 31, 2012 | 18.40 | 18.64 | 18.17 | 18.27 | 6,498,700 | -0.18(-0.97%) |
Oct 26, 2012 | 18.99 | 18.45 | 18.45 | 18.45 | 18,483,640 | -1.76(-8.72%) |
Oct 25, 2012 | 20.04 | 20.23 | 19.71 | 20.21 | 8,476,012 | +0.41(+2.09%) |
Oct 24, 2012 | 20.13 | 20.16 | 19.76 | 19.80 | 2,626,372 | -0.20(-1.01%) |
Oct 23, 2012 | 19.72 | 20.06 | 19.68 | 20.00 | 3,228,303 | +0.11(+0.53%) |
Oct 19, 2012 | 20.22 | 20.25 | 19.84 | 19.89 | 3,384,430 | -0.32(-1.61%) |
Oct 18, 2012 | 20.32 | 20.40 | 20.19 | 20.22 | 2,463,819 | -0.14(-0.68%) |
Oct 17, 2012 | 20.54 | 20.63 | 20.30 | 20.36 | 3,244,398 | -0.24(-1.18%) |
Oct 16, 2012 | 20.37 | 20.68 | 20.25 | 20.60 | 2,988,798 | +0.33(+1.64%) |
Oct 15, 2012 | 20.25 | 20.38 | 20.17 | 20.27 | 2,295,359 | +0.09(+0.44%) |
Oct 12, 2012 | 20.26 | 20.36 | 20.16 | 20.18 | 3,763,687 | -0.05(-0.24%) |
Oct 11, 2012 | 20.50 | 20.50 | 20.19 | 20.23 | 3,422,205 | +0.02(+0.12%) |
Oct 10, 2012 | 20.42 | 20.42 | 20.15 | 20.20 | 5,337,133 | -0.24(-1.19%) |
Oct 09, 2012 | 20.49 | 20.66 | 20.34 | 20.45 | 4,864,711 | -0.08(-0.40%) |
Oct 08, 2012 | 20.59 | 20.66 | 20.45 | 20.53 | 2,677,764 | -0.13(-0.63%) |
Oct 05, 2012 | 20.84 | 20.92 | 20.58 | 20.66 | 3,098,938 | -0.04(-0.20%) |
Oct 04, 2012 | 20.54 | 20.70 | 20.41 | 20.70 | 4,810,455 | +0.14(+0.67%) |
Oct 03, 2012 | 20.71 | 20.79 | 20.51 | 20.56 | 4,426,974 | -0.07(-0.35%) |
Oct 02, 2012 | 20.80 | 20.88 | 20.59 | 20.63 | 4,922,019 | -0.03(-0.12%) |