Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.86 | 20.57 | 19.82 | 20.55 | 13,914,447 | +0.61(+3.05%) |
Dec 28, 2012 | 20.22 | 20.22 | 19.82 | 19.94 | 9,299,245 | -0.44(-2.16%) |
Dec 27, 2012 | 20.30 | 20.55 | 19.93 | 20.38 | 9,234,297 | +0.09(+0.44%) |
Dec 26, 2012 | 20.43 | 20.71 | 20.29 | 20.29 | 7,114,488 | -0.04(-0.18%) |
Dec 24, 2012 | 20.42 | 20.48 | 20.24 | 20.33 | 4,498,723 | -0.24(-1.17%) |
Dec 21, 2012 | 20.44 | 20.65 | 20.22 | 20.57 | 13,695,774 | -0.14(-0.70%) |
Dec 20, 2012 | 20.55 | 20.71 | 20.44 | 20.71 | 12,572,341 | +0.21(+1.03%) |
Dec 19, 2012 | 20.63 | 20.78 | 20.35 | 20.50 | 13,664,120 | -0.13(-0.61%) |
Dec 18, 2012 | 20.53 | 20.64 | 20.30 | 20.63 | 15,495,446 | +0.12(+0.59%) |
Dec 17, 2012 | 20.15 | 20.53 | 20.09 | 20.51 | 14,266,816 | +0.40(+2.01%) |
Dec 14, 2012 | 19.65 | 20.17 | 19.65 | 20.11 | 12,117,054 | +0.46(+2.36%) |
Dec 13, 2012 | 19.77 | 19.79 | 19.32 | 19.64 | 11,721,560 | -0.11(-0.58%) |
Dec 12, 2012 | 19.77 | 20.13 | 19.64 | 19.76 | 15,667,628 | +0.08(+0.40%) |
Dec 11, 2012 | 19.74 | 19.89 | 19.63 | 19.68 | 13,486,761 | +0.00(+0.00%) |
Dec 10, 2012 | 19.10 | 19.70 | 19.10 | 19.68 | 13,835,850 | +0.48(+2.51%) |
Dec 07, 2012 | 19.29 | 19.42 | 19.00 | 19.20 | 10,063,123 | +0.04(+0.19%) |
Dec 06, 2012 | 18.83 | 19.17 | 18.65 | 19.16 | 12,626,409 | +0.28(+1.47%) |
Dec 05, 2012 | 19.46 | 19.58 | 18.79 | 18.88 | 14,668,450 | -0.52(-2.70%) |
Dec 04, 2012 | 19.23 | 19.54 | 19.23 | 19.41 | 12,439,407 | -0.03(-0.15%) |
Nov 30, 2012 | 19.50 | 19.54 | 19.26 | 19.44 | 8,340,103 | +0.01(+0.06%) |
Nov 29, 2012 | 19.20 | 19.48 | 19.17 | 19.42 | 16,406,326 | +0.36(+1.86%) |
Nov 28, 2012 | 18.51 | 19.16 | 18.41 | 19.07 | 13,377,193 | +0.30(+1.61%) |
Nov 27, 2012 | 18.77 | 19.02 | 18.70 | 18.77 | 11,206,548 | -0.27(-1.39%) |
Nov 26, 2012 | 19.05 | 19.13 | 18.80 | 19.03 | 7,883,352 | -0.20(-1.03%) |
Nov 23, 2012 | 18.83 | 19.31 | 18.80 | 19.23 | 7,354,878 | +0.55(+2.97%) |
Nov 21, 2012 | 18.45 | 18.79 | 18.45 | 18.68 | 10,641,662 | +0.27(+1.47%) |
Nov 20, 2012 | 18.12 | 18.50 | 17.97 | 18.41 | 13,180,141 | +0.27(+1.46%) |
Nov 19, 2012 | 17.95 | 18.38 | 17.91 | 18.14 | 15,959,174 | +0.56(+3.17%) |
Nov 16, 2012 | 17.78 | 17.82 | 17.36 | 17.58 | 16,277,561 | -0.13(-0.74%) |
Nov 15, 2012 | 17.19 | 17.82 | 17.10 | 17.72 | 14,275,522 | +0.43(+2.49%) |
Nov 14, 2012 | 17.70 | 17.82 | 17.25 | 17.28 | 15,969,781 | -0.22(-1.23%) |
Nov 13, 2012 | 17.48 | 17.80 | 17.37 | 17.50 | 11,178,278 | -0.14(-0.81%) |
Nov 12, 2012 | 17.74 | 17.90 | 17.52 | 17.64 | 8,539,205 | -0.08(-0.44%) |
Nov 09, 2012 | 17.40 | 17.88 | 17.13 | 17.72 | 12,200,635 | +0.13(+0.75%) |
Nov 08, 2012 | 17.64 | 18.31 | 17.58 | 17.59 | 16,691,821 | -0.01(-0.07%) |
Nov 07, 2012 | 17.64 | 17.82 | 17.29 | 17.60 | 14,875,376 | -0.40(-2.23%) |
Nov 06, 2012 | 17.30 | 18.27 | 17.25 | 18.00 | 19,731,910 | +0.71(+4.09%) |
Nov 05, 2012 | 16.94 | 17.35 | 16.91 | 17.30 | 9,401,865 | +0.41(+2.41%) |
Nov 02, 2012 | 17.42 | 17.47 | 16.81 | 16.89 | 13,264,277 | -0.34(-1.95%) |
Nov 01, 2012 | 17.19 | 17.49 | 17.07 | 17.22 | 14,979,393 | -0.20(-1.17%) |
Oct 31, 2012 | 17.60 | 17.75 | 16.95 | 17.43 | 17,508,394 | +0.04(+0.24%) |
Oct 26, 2012 | 17.01 | 17.39 | 17.39 | 17.39 | 14,584,637 | +0.32(+1.90%) |
Oct 25, 2012 | 17.24 | 17.36 | 16.91 | 17.06 | 8,175,043 | +0.05(+0.28%) |
Oct 24, 2012 | 17.09 | 17.34 | 16.96 | 17.02 | 11,998,091 | +0.03(+0.18%) |
Oct 23, 2012 | 17.30 | 17.30 | 16.70 | 16.99 | 20,154,234 | -0.70(-3.96%) |
Oct 19, 2012 | 17.72 | 17.95 | 17.41 | 17.69 | 11,910,927 | -0.07(-0.37%) |
Oct 18, 2012 | 17.87 | 18.04 | 17.69 | 17.75 | 12,320,531 | -0.23(-1.30%) |
Oct 17, 2012 | 17.76 | 18.06 | 17.58 | 17.99 | 17,250,420 | +0.31(+1.73%) |
Oct 16, 2012 | 17.46 | 17.70 | 17.31 | 17.68 | 13,185,764 | +0.43(+2.46%) |
Oct 15, 2012 | 17.36 | 17.56 | 16.87 | 17.25 | 14,784,763 | -0.12(-0.69%) |
Oct 12, 2012 | 17.28 | 17.58 | 16.75 | 17.37 | 25,885,400 | -0.08(-0.45%) |
Oct 11, 2012 | 17.79 | 18.06 | 17.39 | 17.45 | 21,356,962 | -0.20(-1.12%) |
Oct 10, 2012 | 18.74 | 18.81 | 17.56 | 17.65 | 32,379,734 | -1.16(-6.15%) |
Oct 09, 2012 | 19.03 | 19.24 | 18.81 | 18.81 | 10,493,787 | -0.19(-0.98%) |
Oct 08, 2012 | 18.97 | 19.06 | 18.63 | 18.99 | 14,636,302 | -0.11(-0.56%) |
Oct 05, 2012 | 19.72 | 20.03 | 19.04 | 19.10 | 19,645,736 | -0.43(-2.21%) |
Oct 04, 2012 | 19.17 | 19.69 | 19.17 | 19.53 | 11,185,603 | +0.61(+3.23%) |
Oct 03, 2012 | 19.12 | 19.16 | 18.75 | 18.92 | 12,452,489 | -0.33(-1.71%) |
Oct 02, 2012 | 19.31 | 19.41 | 19.08 | 19.25 | 8,343,987 | +0.01(+0.03%) |