Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.53 | 20.85 | 20.47 | 20.79 | 1,542,734 | +0.30(+1.46%) |
Dec 28, 2012 | 20.56 | 20.64 | 20.46 | 20.49 | 1,844,895 | -0.30(-1.44%) |
Dec 27, 2012 | 20.82 | 20.84 | 20.58 | 20.79 | 1,258,274 | +0.15(+0.73%) |
Dec 26, 2012 | 20.62 | 20.78 | 20.57 | 20.64 | 888,273 | +0.07(+0.34%) |
Dec 24, 2012 | 20.68 | 20.74 | 20.52 | 20.57 | 648,245 | -0.26(-1.25%) |
Dec 21, 2012 | 20.64 | 20.84 | 20.61 | 20.83 | 1,730,476 | +0.03(+0.14%) |
Dec 20, 2012 | 20.75 | 20.84 | 20.63 | 20.80 | 1,347,414 | +0.12(+0.58%) |
Dec 19, 2012 | 20.79 | 20.83 | 20.65 | 20.68 | 1,661,503 | -0.04(-0.19%) |
Dec 18, 2012 | 20.57 | 20.72 | 20.54 | 20.72 | 1,461,031 | +0.23(+1.12%) |
Dec 17, 2012 | 20.36 | 20.49 | 20.36 | 20.49 | 1,725,166 | +0.13(+0.64%) |
Dec 14, 2012 | 20.26 | 20.44 | 20.24 | 20.36 | 1,621,200 | +0.17(+0.84%) |
Dec 13, 2012 | 20.17 | 20.28 | 20.07 | 20.19 | 1,420,859 | +0.10(+0.50%) |
Dec 12, 2012 | 20.07 | 20.25 | 20.07 | 20.09 | 1,269,668 | +0.06(+0.30%) |
Dec 11, 2012 | 19.93 | 20.08 | 19.92 | 20.03 | 1,488,958 | +0.19(+0.96%) |
Dec 10, 2012 | 19.70 | 19.90 | 19.69 | 19.84 | 1,385,601 | -0.05(-0.25%) |
Dec 07, 2012 | 19.83 | 19.90 | 19.75 | 19.89 | 1,025,415 | +0.01(+0.05%) |
Dec 06, 2012 | 19.85 | 19.88 | 19.76 | 19.88 | 1,293,525 | +0.01(+0.05%) |
Dec 05, 2012 | 19.75 | 19.94 | 19.68 | 19.87 | 1,698,764 | +0.21(+1.07%) |
Dec 04, 2012 | 19.67 | 19.72 | 19.58 | 19.66 | 1,736,930 | +0.24(+1.24%) |
Nov 30, 2012 | 19.52 | 19.57 | 19.35 | 19.42 | 1,701,380 | +0.03(+0.15%) |
Nov 29, 2012 | 19.39 | 19.47 | 19.24 | 19.39 | 1,874,543 | +0.21(+1.09%) |
Nov 28, 2012 | 18.81 | 19.21 | 18.77 | 19.18 | 1,841,223 | +0.32(+1.70%) |
Nov 27, 2012 | 18.85 | 18.98 | 18.78 | 18.86 | 2,167,715 | -0.01(-0.05%) |
Nov 26, 2012 | 18.74 | 18.88 | 18.73 | 18.87 | 1,517,542 | +0.06(+0.32%) |
Nov 23, 2012 | 18.79 | 18.85 | 18.70 | 18.81 | 1,439,797 | +0.53(+2.90%) |
Nov 21, 2012 | 18.27 | 18.30 | 18.16 | 18.28 | 2,982,718 | +0.28(+1.56%) |
Nov 20, 2012 | 18.13 | 18.14 | 17.95 | 18.00 | 3,151,626 | -0.05(-0.28%) |
Nov 19, 2012 | 17.98 | 18.10 | 17.98 | 18.05 | 2,878,662 | +0.36(+2.04%) |
Nov 16, 2012 | 17.65 | 17.73 | 17.49 | 17.69 | 2,698,187 | -0.06(-0.34%) |
Nov 15, 2012 | 17.92 | 17.98 | 17.70 | 17.75 | 2,668,630 | -0.05(-0.28%) |
Nov 14, 2012 | 18.09 | 18.10 | 17.73 | 17.80 | 3,047,421 | -0.19(-1.06%) |
Nov 13, 2012 | 17.90 | 18.17 | 17.88 | 17.99 | 3,002,465 | -0.23(-1.26%) |
Nov 12, 2012 | 18.22 | 18.32 | 18.18 | 18.22 | 960,000 | +0.03(+0.16%) |
Nov 09, 2012 | 18.14 | 18.38 | 18.14 | 18.19 | 1,729,868 | -0.09(-0.49%) |
Nov 08, 2012 | 18.44 | 18.54 | 18.22 | 18.28 | 2,512,064 | -0.07(-0.38%) |
Nov 07, 2012 | 18.44 | 18.46 | 18.24 | 18.35 | 1,643,165 | -0.22(-1.18%) |
Nov 06, 2012 | 18.52 | 18.67 | 18.49 | 18.57 | 1,316,038 | +0.33(+1.81%) |
Nov 05, 2012 | 18.16 | 18.26 | 18.10 | 18.24 | 1,264,478 | +0.06(+0.33%) |
Nov 02, 2012 | 18.50 | 18.51 | 18.16 | 18.18 | 1,278,386 | -0.12(-0.66%) |
Nov 01, 2012 | 18.17 | 18.33 | 18.12 | 18.30 | 1,872,812 | +0.24(+1.33%) |
Oct 31, 2012 | 18.28 | 18.29 | 17.98 | 18.06 | 2,117,655 | -0.13(-0.71%) |
Oct 26, 2012 | 18.20 | 18.19 | 18.19 | 18.19 | 1,950,400 | -0.31(-1.68%) |
Oct 25, 2012 | 18.66 | 18.71 | 18.43 | 18.50 | 3,161,020 | -0.27(-1.44%) |
Oct 24, 2012 | 18.91 | 18.92 | 18.74 | 18.77 | 1,553,392 | -0.14(-0.74%) |
Oct 23, 2012 | 19.03 | 19.03 | 18.81 | 18.91 | 2,371,657 | -0.41(-2.12%) |
Oct 19, 2012 | 19.63 | 19.63 | 19.27 | 19.32 | 1,388,073 | -0.43(-2.18%) |
Oct 18, 2012 | 19.66 | 19.86 | 19.63 | 19.75 | 1,823,827 | +0.19(+0.97%) |
Oct 17, 2012 | 19.50 | 19.63 | 19.46 | 19.56 | 1,512,298 | +0.28(+1.45%) |
Oct 16, 2012 | 19.18 | 19.30 | 19.15 | 19.28 | 1,141,334 | +0.25(+1.31%) |
Oct 15, 2012 | 18.93 | 19.05 | 18.80 | 19.03 | 1,268,532 | +0.14(+0.74%) |
Oct 12, 2012 | 19.01 | 19.10 | 18.84 | 18.89 | 1,520,436 | +0.08(+0.43%) |
Oct 11, 2012 | 18.96 | 19.04 | 18.79 | 18.81 | 1,346,813 | +0.25(+1.35%) |
Oct 10, 2012 | 18.66 | 18.68 | 18.46 | 18.56 | 1,441,957 | -0.23(-1.22%) |
Oct 09, 2012 | 19.06 | 19.10 | 18.79 | 18.79 | 1,465,612 | -0.42(-2.19%) |
Oct 08, 2012 | 19.24 | 19.29 | 19.17 | 19.21 | 1,754,261 | -0.19(-0.98%) |
Oct 05, 2012 | 19.52 | 19.57 | 19.32 | 19.40 | 1,920,993 | +0.04(+0.21%) |
Oct 04, 2012 | 19.15 | 19.42 | 19.14 | 19.36 | 1,705,054 | +0.35(+1.84%) |
Oct 03, 2012 | 19.16 | 19.18 | 18.93 | 19.01 | 2,015,934 | -0.09(-0.47%) |
Oct 02, 2012 | 19.31 | 19.33 | 18.99 | 19.10 | 2,373,999 | +0.16(+0.84%) |