Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.36 | 19.95 | 19.30 | 19.90 | 1,739,118 | +0.51(+2.63%) |
Dec 28, 2012 | 19.42 | 19.58 | 19.33 | 19.39 | 1,464,370 | -0.20(-1.02%) |
Dec 27, 2012 | 19.66 | 19.75 | 19.25 | 19.59 | 1,597,490 | -0.07(-0.36%) |
Dec 26, 2012 | 19.68 | 19.76 | 19.58 | 19.66 | 1,636,108 | +0.06(+0.31%) |
Dec 24, 2012 | 19.63 | 19.74 | 19.46 | 19.60 | 974,944 | -0.04(-0.20%) |
Dec 21, 2012 | 19.71 | 19.99 | 19.40 | 19.64 | 3,942,541 | -0.36(-1.80%) |
Dec 20, 2012 | 19.95 | 20.14 | 19.93 | 20.00 | 2,060,719 | +0.04(+0.20%) |
Dec 19, 2012 | 20.43 | 20.55 | 19.96 | 19.96 | 2,911,643 | -0.45(-2.20%) |
Dec 18, 2012 | 19.86 | 20.42 | 19.79 | 20.41 | 3,026,201 | +0.63(+3.19%) |
Dec 17, 2012 | 19.32 | 19.78 | 19.30 | 19.78 | 2,073,623 | +0.58(+3.02%) |
Dec 14, 2012 | 19.05 | 19.23 | 18.89 | 19.20 | 2,066,116 | +0.10(+0.52%) |
Dec 13, 2012 | 19.64 | 19.66 | 19.06 | 19.10 | 2,403,786 | -0.59(-3.00%) |
Dec 12, 2012 | 19.64 | 19.93 | 19.59 | 19.69 | 2,683,920 | +0.13(+0.66%) |
Dec 11, 2012 | 19.48 | 19.71 | 19.45 | 19.56 | 2,548,256 | +0.22(+1.14%) |
Dec 10, 2012 | 19.02 | 19.37 | 18.92 | 19.34 | 1,987,687 | +0.35(+1.84%) |
Dec 07, 2012 | 18.75 | 19.02 | 18.70 | 18.99 | 1,430,426 | +0.26(+1.39%) |
Dec 06, 2012 | 18.71 | 18.81 | 18.54 | 18.73 | 1,830,584 | -0.02(-0.11%) |
Dec 05, 2012 | 18.58 | 18.78 | 18.33 | 18.75 | 2,267,415 | +0.18(+0.97%) |
Dec 04, 2012 | 18.73 | 18.80 | 18.49 | 18.57 | 2,370,038 | -0.36(-1.90%) |
Nov 30, 2012 | 18.68 | 19.05 | 18.59 | 18.93 | 3,716,535 | +0.30(+1.61%) |
Nov 29, 2012 | 18.33 | 18.72 | 18.30 | 18.63 | 2,892,217 | +0.38(+2.08%) |
Nov 28, 2012 | 17.79 | 18.27 | 17.64 | 18.25 | 1,807,246 | +0.34(+1.90%) |
Nov 27, 2012 | 18.09 | 18.10 | 17.81 | 17.91 | 2,557,032 | -0.25(-1.38%) |
Nov 26, 2012 | 17.68 | 18.28 | 17.68 | 18.16 | 2,564,210 | +0.29(+1.62%) |
Nov 23, 2012 | 17.83 | 17.98 | 17.65 | 17.87 | 994,322 | +0.18(+1.02%) |
Nov 21, 2012 | 17.67 | 17.79 | 17.61 | 17.69 | 1,715,222 | +0.05(+0.28%) |
Nov 20, 2012 | 17.78 | 17.82 | 17.45 | 17.64 | 2,545,035 | -0.15(-0.84%) |
Nov 19, 2012 | 17.80 | 18.05 | 17.67 | 17.79 | 4,702,903 | +0.29(+1.66%) |
Nov 16, 2012 | 17.40 | 17.67 | 17.16 | 17.50 | 2,637,022 | +0.16(+0.92%) |
Nov 15, 2012 | 17.35 | 17.56 | 17.23 | 17.34 | 2,378,719 | -0.01(-0.06%) |
Nov 14, 2012 | 17.71 | 17.77 | 17.25 | 17.35 | 3,392,361 | -0.30(-1.70%) |
Nov 13, 2012 | 17.33 | 17.83 | 17.25 | 17.65 | 2,315,179 | +0.18(+1.03%) |
Nov 12, 2012 | 17.55 | 17.57 | 17.36 | 17.47 | 1,516,803 | -0.03(-0.17%) |
Nov 09, 2012 | 17.30 | 17.61 | 17.25 | 17.50 | 3,466,847 | +0.03(+0.17%) |
Nov 08, 2012 | 17.56 | 17.60 | 17.32 | 17.47 | 3,227,736 | -0.06(-0.34%) |
Nov 07, 2012 | 17.87 | 18.00 | 17.52 | 17.53 | 4,422,219 | -0.61(-3.36%) |
Nov 06, 2012 | 17.78 | 18.21 | 17.70 | 18.14 | 2,893,207 | +0.42(+2.37%) |
Nov 05, 2012 | 17.55 | 17.77 | 17.41 | 17.72 | 1,576,273 | +0.17(+0.97%) |
Nov 02, 2012 | 17.83 | 18.02 | 17.52 | 17.55 | 3,344,282 | -0.08(-0.45%) |
Nov 01, 2012 | 17.94 | 18.06 | 17.54 | 17.63 | 4,545,828 | -0.39(-2.16%) |
Oct 31, 2012 | 18.08 | 18.12 | 16.86 | 18.02 | 8,084,213 | -0.23(-1.26%) |
Oct 26, 2012 | 18.27 | 18.25 | 18.25 | 18.25 | 2,011,700 | +0.01(+0.05%) |
Oct 25, 2012 | 18.78 | 18.80 | 18.06 | 18.24 | 3,012,742 | -0.25(-1.35%) |
Oct 24, 2012 | 18.94 | 19.00 | 18.34 | 18.49 | 3,812,414 | -0.39(-2.07%) |
Oct 23, 2012 | 18.97 | 19.21 | 18.53 | 18.88 | 2,873,856 | -0.23(-1.20%) |
Oct 19, 2012 | 19.53 | 19.55 | 18.82 | 19.11 | 2,656,858 | -0.47(-2.40%) |
Oct 18, 2012 | 19.25 | 19.58 | 19.16 | 19.58 | 2,799,711 | +0.27(+1.40%) |
Oct 17, 2012 | 18.91 | 19.31 | 18.81 | 19.31 | 2,089,263 | +0.36(+1.90%) |
Oct 16, 2012 | 19.00 | 19.21 | 18.85 | 18.95 | 1,844,570 | +0.04(+0.21%) |
Oct 15, 2012 | 18.90 | 19.00 | 18.74 | 18.91 | 1,325,083 | +0.09(+0.48%) |
Oct 12, 2012 | 19.02 | 19.16 | 18.70 | 18.82 | 1,644,130 | -0.23(-1.21%) |
Oct 11, 2012 | 18.66 | 19.10 | 18.64 | 19.05 | 3,783,876 | +0.60(+3.25%) |
Oct 10, 2012 | 18.92 | 18.92 | 18.40 | 18.45 | 3,657,598 | -0.48(-2.54%) |
Oct 09, 2012 | 19.39 | 19.43 | 18.92 | 18.93 | 2,834,873 | -0.51(-2.62%) |
Oct 08, 2012 | 19.44 | 19.56 | 19.24 | 19.44 | 2,584,328 | -0.17(-0.87%) |
Oct 05, 2012 | 19.49 | 19.74 | 19.36 | 19.61 | 3,936,773 | +0.39(+2.03%) |
Oct 04, 2012 | 19.39 | 19.49 | 19.09 | 19.22 | 3,018,247 | -0.05(-0.26%) |
Oct 03, 2012 | 19.01 | 19.43 | 18.88 | 19.27 | 3,428,739 | +0.29(+1.53%) |
Oct 02, 2012 | 18.75 | 19.11 | 18.72 | 18.98 | 3,778,764 | +0.33(+1.77%) |