Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.82 | 20.12 | 19.75 | 20.09 | 6,245,851 | +0.22(+1.11%) |
Dec 28, 2012 | 20.08 | 20.23 | 19.86 | 19.87 | 5,883,202 | -0.32(-1.56%) |
Dec 27, 2012 | 20.15 | 20.23 | 20.01 | 20.18 | 6,690,394 | +0.01(+0.07%) |
Dec 26, 2012 | 20.35 | 20.40 | 20.15 | 20.17 | 5,170,039 | -0.20(-0.97%) |
Dec 24, 2012 | 20.32 | 20.57 | 20.26 | 20.37 | 1,946,423 | -0.03(-0.14%) |
Dec 21, 2012 | 20.44 | 20.46 | 20.16 | 20.39 | 8,015,902 | -0.18(-0.89%) |
Dec 20, 2012 | 20.57 | 20.59 | 20.45 | 20.58 | 5,796,601 | +0.10(+0.50%) |
Dec 19, 2012 | 20.61 | 20.64 | 20.44 | 20.48 | 7,425,779 | -0.14(-0.68%) |
Dec 18, 2012 | 20.12 | 20.63 | 20.03 | 20.62 | 9,831,762 | +0.51(+2.52%) |
Dec 17, 2012 | 19.86 | 20.15 | 19.86 | 20.11 | 6,561,000 | +0.22(+1.11%) |
Dec 14, 2012 | 19.88 | 19.96 | 19.84 | 19.89 | 7,031,816 | -0.04(-0.22%) |
Dec 13, 2012 | 19.98 | 20.09 | 19.87 | 19.93 | 6,595,382 | -0.05(-0.26%) |
Dec 12, 2012 | 20.02 | 20.14 | 19.94 | 19.98 | 6,092,775 | +0.04(+0.18%) |
Dec 11, 2012 | 19.82 | 20.04 | 19.75 | 19.95 | 5,793,710 | +0.15(+0.74%) |
Dec 10, 2012 | 19.91 | 19.98 | 19.75 | 19.80 | 4,446,610 | -0.15(-0.77%) |
Dec 07, 2012 | 19.68 | 19.97 | 19.59 | 19.95 | 6,246,320 | +0.34(+1.72%) |
Dec 06, 2012 | 19.69 | 19.70 | 19.36 | 19.62 | 7,938,296 | +0.00(+0.00%) |
Dec 05, 2012 | 19.65 | 19.88 | 19.59 | 19.62 | 6,652,718 | +0.01(+0.04%) |
Dec 04, 2012 | 19.65 | 19.75 | 19.54 | 19.61 | 5,972,511 | +0.01(+0.04%) |
Nov 30, 2012 | 19.70 | 19.74 | 19.49 | 19.60 | 6,072,581 | -0.04(-0.22%) |
Nov 29, 2012 | 19.51 | 19.67 | 19.45 | 19.65 | 4,793,830 | +0.12(+0.60%) |
Nov 28, 2012 | 19.32 | 19.54 | 19.24 | 19.53 | 5,967,374 | +0.12(+0.64%) |
Nov 27, 2012 | 19.49 | 19.74 | 19.40 | 19.40 | 5,954,486 | -0.21(-1.05%) |
Nov 26, 2012 | 19.55 | 19.62 | 19.45 | 19.61 | 5,010,458 | -0.02(-0.11%) |
Nov 23, 2012 | 19.47 | 19.63 | 19.35 | 19.63 | 3,347,191 | +0.26(+1.33%) |
Nov 21, 2012 | 19.34 | 19.40 | 19.17 | 19.37 | 5,004,178 | +0.04(+0.19%) |
Nov 20, 2012 | 18.93 | 19.36 | 18.88 | 19.34 | 10,881,361 | +0.58(+3.09%) |
Nov 19, 2012 | 18.51 | 18.80 | 18.39 | 18.76 | 9,593,470 | +0.43(+2.36%) |
Nov 16, 2012 | 18.07 | 18.35 | 17.99 | 18.32 | 9,572,666 | +0.35(+1.96%) |
Nov 15, 2012 | 17.99 | 18.16 | 17.90 | 17.97 | 7,795,656 | -0.04(-0.20%) |
Nov 14, 2012 | 18.38 | 18.38 | 17.98 | 18.01 | 8,903,678 | -0.26(-1.45%) |
Nov 13, 2012 | 18.41 | 18.57 | 18.27 | 18.27 | 8,831,642 | -0.14(-0.78%) |
Nov 12, 2012 | 18.50 | 18.57 | 18.41 | 18.42 | 8,182,828 | -0.09(-0.51%) |
Nov 09, 2012 | 18.48 | 18.71 | 18.43 | 18.51 | 12,524,610 | -0.06(-0.31%) |
Nov 08, 2012 | 18.99 | 19.14 | 18.57 | 18.57 | 9,657,891 | -0.39(-2.04%) |
Nov 07, 2012 | 19.25 | 19.29 | 18.87 | 18.96 | 10,658,237 | -0.46(-2.37%) |
Nov 06, 2012 | 19.37 | 19.53 | 19.31 | 19.42 | 9,765,896 | +0.02(+0.11%) |
Nov 05, 2012 | 19.52 | 19.57 | 19.31 | 19.39 | 10,786,189 | -0.18(-0.93%) |
Nov 02, 2012 | 19.87 | 19.93 | 19.54 | 19.58 | 6,816,915 | -0.18(-0.92%) |
Nov 01, 2012 | 19.67 | 19.89 | 19.48 | 19.76 | 7,685,358 | +0.19(+0.97%) |
Oct 31, 2012 | 19.86 | 20.20 | 19.34 | 19.57 | 11,253,119 | -0.15(-0.78%) |
Oct 26, 2012 | 19.71 | 19.72 | 19.72 | 19.72 | 7,999,308 | +0.04(+0.22%) |
Oct 25, 2012 | 19.77 | 19.85 | 19.61 | 19.68 | 5,752,641 | +0.04(+0.22%) |
Oct 24, 2012 | 19.93 | 20.20 | 19.61 | 19.63 | 6,540,797 | -0.26(-1.32%) |
Oct 23, 2012 | 20.22 | 20.30 | 19.82 | 19.90 | 9,651,247 | -0.90(-4.31%) |
Oct 19, 2012 | 21.14 | 21.19 | 20.68 | 20.79 | 9,841,234 | -0.40(-1.89%) |
Oct 18, 2012 | 21.17 | 21.31 | 21.11 | 21.19 | 7,627,143 | -0.02(-0.10%) |
Oct 17, 2012 | 21.01 | 21.25 | 20.98 | 21.22 | 5,733,345 | +0.27(+1.29%) |
Oct 16, 2012 | 20.56 | 20.99 | 20.55 | 20.95 | 6,777,865 | +0.46(+2.24%) |
Oct 15, 2012 | 20.49 | 20.57 | 20.40 | 20.49 | 6,289,005 | +0.04(+0.18%) |
Oct 12, 2012 | 20.43 | 20.56 | 20.39 | 20.45 | 6,296,941 | +0.01(+0.07%) |
Oct 11, 2012 | 20.56 | 20.56 | 20.38 | 20.44 | 5,439,133 | -0.04(-0.21%) |
Oct 10, 2012 | 20.57 | 20.61 | 20.45 | 20.48 | 4,458,047 | -0.15(-0.74%) |
Oct 09, 2012 | 20.60 | 20.71 | 20.46 | 20.63 | 4,868,182 | -0.01(-0.07%) |
Oct 08, 2012 | 20.57 | 20.70 | 20.50 | 20.65 | 3,293,627 | +0.08(+0.39%) |
Oct 05, 2012 | 20.57 | 20.68 | 20.49 | 20.57 | 4,774,892 | +0.04(+0.21%) |
Oct 04, 2012 | 20.42 | 20.60 | 20.33 | 20.52 | 5,639,448 | +0.14(+0.68%) |
Oct 03, 2012 | 20.38 | 20.49 | 20.18 | 20.39 | 6,568,883 | +0.06(+0.29%) |
Oct 02, 2012 | 20.34 | 20.39 | 20.13 | 20.33 | 4,080,714 | +0.08(+0.40%) |