Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.33 | 17.72 | 17.21 | 17.68 | 4,002,357 | +0.31(+1.77%) |
Dec 28, 2012 | 17.57 | 17.68 | 17.36 | 17.38 | 2,896,212 | -0.26(-1.48%) |
Dec 27, 2012 | 17.38 | 17.68 | 17.29 | 17.64 | 4,398,442 | +0.25(+1.46%) |
Dec 26, 2012 | 17.52 | 17.65 | 17.35 | 17.38 | 3,549,361 | -0.12(-0.70%) |
Dec 24, 2012 | 17.57 | 17.60 | 17.33 | 17.51 | 2,059,898 | -0.08(-0.48%) |
Dec 21, 2012 | 17.66 | 17.71 | 17.35 | 17.59 | 8,908,549 | -0.25(-1.38%) |
Dec 20, 2012 | 17.60 | 17.85 | 17.53 | 17.84 | 5,550,629 | +0.32(+1.80%) |
Dec 19, 2012 | 17.76 | 17.79 | 17.13 | 17.52 | 16,770,640 | -0.25(-1.43%) |
Dec 18, 2012 | 18.08 | 18.26 | 17.78 | 17.78 | 12,624,705 | -0.26(-1.45%) |
Dec 17, 2012 | 17.85 | 18.08 | 17.82 | 18.04 | 29,796,670 | +0.35(+1.96%) |
Dec 14, 2012 | 17.52 | 18.11 | 17.50 | 17.69 | 27,347,768 | +0.20(+1.14%) |
Dec 13, 2012 | 17.30 | 17.60 | 17.22 | 17.49 | 7,342,262 | +0.12(+0.71%) |
Dec 12, 2012 | 17.28 | 17.51 | 17.05 | 17.37 | 5,570,700 | +0.11(+0.62%) |
Dec 11, 2012 | 17.11 | 17.37 | 17.05 | 17.26 | 5,650,462 | +0.20(+1.17%) |
Dec 10, 2012 | 16.81 | 17.28 | 16.71 | 17.06 | 5,427,267 | +0.23(+1.37%) |
Dec 07, 2012 | 16.88 | 16.98 | 16.73 | 16.83 | 3,721,019 | -0.03(-0.18%) |
Dec 06, 2012 | 16.72 | 17.02 | 16.72 | 16.86 | 5,389,955 | +0.15(+0.87%) |
Dec 05, 2012 | 16.32 | 16.78 | 16.22 | 16.72 | 5,713,155 | +0.39(+2.40%) |
Dec 04, 2012 | 16.25 | 16.42 | 16.21 | 16.32 | 3,790,170 | +0.09(+0.57%) |
Nov 30, 2012 | 16.21 | 16.43 | 16.08 | 16.23 | 6,258,235 | +0.06(+0.38%) |
Nov 29, 2012 | 16.12 | 16.26 | 15.94 | 16.17 | 4,211,638 | +0.17(+1.06%) |
Nov 28, 2012 | 15.79 | 16.02 | 15.58 | 16.00 | 3,246,893 | +0.10(+0.63%) |
Nov 27, 2012 | 15.48 | 16.00 | 15.33 | 15.90 | 7,969,021 | +0.35(+2.28%) |
Nov 26, 2012 | 15.27 | 15.55 | 15.14 | 15.55 | 3,948,294 | +0.20(+1.30%) |
Nov 23, 2012 | 15.35 | 15.45 | 15.17 | 15.35 | 1,552,144 | -0.02(-0.15%) |
Nov 21, 2012 | 15.32 | 15.43 | 15.18 | 15.37 | 3,196,784 | +0.13(+0.86%) |
Nov 20, 2012 | 15.12 | 15.25 | 14.91 | 15.24 | 6,127,537 | +0.05(+0.30%) |
Nov 19, 2012 | 15.35 | 15.35 | 14.99 | 15.19 | 5,883,322 | -0.02(-0.15%) |
Nov 16, 2012 | 15.10 | 15.30 | 14.83 | 15.22 | 5,451,767 | +0.15(+0.97%) |
Nov 15, 2012 | 14.98 | 15.12 | 14.73 | 15.07 | 4,046,739 | +0.13(+0.87%) |
Nov 14, 2012 | 15.02 | 15.18 | 14.88 | 14.94 | 7,602,609 | -0.19(-1.27%) |
Nov 13, 2012 | 15.44 | 15.53 | 15.09 | 15.13 | 10,340,675 | -0.42(-2.67%) |
Nov 12, 2012 | 15.65 | 16.15 | 15.41 | 15.55 | 5,796,496 | -0.25(-1.56%) |
Nov 09, 2012 | 15.82 | 16.18 | 15.72 | 15.79 | 8,142,919 | -0.07(-0.44%) |
Nov 08, 2012 | 16.02 | 16.20 | 15.86 | 15.86 | 3,738,576 | -0.13(-0.82%) |
Nov 07, 2012 | 16.24 | 16.26 | 15.82 | 15.99 | 8,210,018 | -0.38(-2.35%) |
Nov 06, 2012 | 16.25 | 16.79 | 16.15 | 16.38 | 5,076,873 | +0.22(+1.38%) |
Nov 05, 2012 | 16.58 | 16.65 | 16.12 | 16.15 | 4,400,652 | -0.16(-0.99%) |
Nov 02, 2012 | 16.57 | 16.71 | 16.29 | 16.32 | 4,514,512 | -0.26(-1.58%) |
Nov 01, 2012 | 16.45 | 16.78 | 16.42 | 16.58 | 6,869,987 | -0.01(-0.05%) |
Oct 31, 2012 | 16.98 | 17.11 | 16.52 | 16.58 | 5,358,113 | -0.22(-1.33%) |
Oct 26, 2012 | 17.25 | 16.81 | 16.81 | 16.81 | 8,265,528 | -0.24(-1.39%) |
Oct 25, 2012 | 17.35 | 17.44 | 16.90 | 17.04 | 4,376,453 | -0.21(-1.20%) |
Oct 24, 2012 | 17.27 | 17.53 | 17.11 | 17.25 | 5,242,313 | +0.09(+0.54%) |
Oct 23, 2012 | 17.36 | 17.42 | 16.68 | 17.16 | 8,459,702 | -0.67(-3.78%) |
Oct 19, 2012 | 17.77 | 17.91 | 17.73 | 17.83 | 3,830,883 | +0.01(+0.04%) |
Oct 18, 2012 | 17.86 | 18.17 | 17.80 | 17.83 | 6,657,370 | -0.13(-0.73%) |
Oct 17, 2012 | 17.93 | 18.00 | 17.75 | 17.96 | 3,968,741 | +0.16(+0.90%) |
Oct 16, 2012 | 17.77 | 17.90 | 17.46 | 17.80 | 5,182,297 | -0.03(-0.17%) |
Oct 15, 2012 | 17.71 | 17.85 | 17.47 | 17.83 | 4,164,814 | +0.19(+1.09%) |
Oct 12, 2012 | 18.17 | 18.19 | 17.61 | 17.63 | 3,746,760 | -0.48(-2.66%) |
Oct 11, 2012 | 17.75 | 18.22 | 17.70 | 18.12 | 5,488,713 | +0.48(+2.74%) |
Oct 10, 2012 | 17.70 | 17.77 | 17.52 | 17.63 | 3,550,198 | -0.05(-0.30%) |
Oct 09, 2012 | 17.53 | 18.00 | 17.53 | 17.69 | 6,004,101 | +0.11(+0.61%) |
Oct 08, 2012 | 17.35 | 17.58 | 17.27 | 17.58 | 3,857,571 | +0.15(+0.83%) |
Oct 05, 2012 | 17.38 | 17.55 | 17.17 | 17.44 | 3,574,291 | +0.11(+0.62%) |
Oct 04, 2012 | 17.05 | 17.37 | 16.98 | 17.33 | 3,794,588 | +0.34(+1.98%) |
Oct 03, 2012 | 16.80 | 17.26 | 16.78 | 16.99 | 7,224,793 | +0.25(+1.46%) |
Oct 02, 2012 | 16.68 | 16.78 | 16.56 | 16.75 | 4,674,634 | +0.18(+1.06%) |