Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.63 | 20.09 | 19.58 | 20.02 | 1,578,179 | +0.33(+1.69%) |
Dec 28, 2012 | 19.82 | 20.00 | 19.60 | 19.69 | 1,158,959 | -0.28(-1.38%) |
Dec 27, 2012 | 19.92 | 20.16 | 19.73 | 19.96 | 1,743,477 | +0.00(+0.00%) |
Dec 26, 2012 | 20.34 | 20.44 | 19.93 | 19.96 | 1,113,689 | -0.43(-2.10%) |
Dec 24, 2012 | 20.24 | 20.44 | 19.85 | 20.39 | 461,515 | +0.15(+0.75%) |
Dec 21, 2012 | 20.05 | 20.53 | 19.74 | 20.24 | 5,528,588 | -0.07(-0.33%) |
Dec 20, 2012 | 19.80 | 20.32 | 19.79 | 20.30 | 1,390,962 | +0.55(+2.79%) |
Dec 19, 2012 | 19.96 | 20.06 | 19.56 | 19.75 | 1,895,072 | -0.12(-0.62%) |
Dec 18, 2012 | 19.77 | 19.97 | 19.60 | 19.88 | 2,139,415 | +0.17(+0.87%) |
Dec 17, 2012 | 19.71 | 19.90 | 19.61 | 19.71 | 2,207,550 | +0.05(+0.24%) |
Dec 14, 2012 | 19.83 | 19.88 | 19.51 | 19.66 | 1,870,781 | -0.22(-1.10%) |
Dec 13, 2012 | 20.24 | 20.36 | 19.74 | 19.88 | 1,709,176 | -0.31(-1.55%) |
Dec 12, 2012 | 20.67 | 20.67 | 19.94 | 20.19 | 1,636,631 | -0.25(-1.21%) |
Dec 11, 2012 | 20.48 | 20.67 | 20.25 | 20.44 | 1,616,560 | -0.03(-0.14%) |
Dec 10, 2012 | 20.62 | 20.80 | 20.34 | 20.47 | 1,500,912 | +0.01(+0.05%) |
Dec 07, 2012 | 20.19 | 20.53 | 19.97 | 20.46 | 1,591,032 | +0.07(+0.33%) |
Dec 06, 2012 | 20.61 | 20.75 | 20.28 | 20.39 | 1,365,275 | -0.31(-1.51%) |
Dec 05, 2012 | 20.64 | 20.81 | 20.37 | 20.70 | 1,451,551 | +0.22(+1.07%) |
Dec 04, 2012 | 20.65 | 20.76 | 20.31 | 20.48 | 1,442,379 | -0.31(-1.51%) |
Nov 30, 2012 | 20.67 | 20.89 | 20.27 | 20.80 | 14,865,880 | +0.23(+1.11%) |
Nov 29, 2012 | 20.78 | 20.85 | 20.11 | 20.57 | 2,846,640 | -0.09(-0.46%) |
Nov 28, 2012 | 20.37 | 20.76 | 20.01 | 20.67 | 2,570,931 | +0.25(+1.21%) |
Nov 27, 2012 | 20.70 | 21.02 | 20.36 | 20.42 | 8,107,439 | -0.12(-0.58%) |
Nov 26, 2012 | 20.86 | 21.16 | 20.43 | 20.54 | 4,844,395 | -0.37(-1.75%) |
Nov 23, 2012 | 20.74 | 20.98 | 20.49 | 20.90 | 586,914 | +0.29(+1.38%) |
Nov 21, 2012 | 20.42 | 20.65 | 20.02 | 20.62 | 1,958,740 | +0.24(+1.16%) |
Nov 20, 2012 | 20.12 | 20.48 | 19.94 | 20.38 | 1,931,127 | +0.20(+0.99%) |
Nov 19, 2012 | 20.01 | 20.32 | 19.92 | 20.18 | 1,560,456 | +0.37(+1.87%) |
Nov 16, 2012 | 19.71 | 19.87 | 19.32 | 19.81 | 1,874,114 | +0.21(+1.07%) |
Nov 15, 2012 | 19.39 | 19.68 | 19.23 | 19.60 | 2,315,536 | +0.26(+1.32%) |
Nov 14, 2012 | 20.01 | 20.14 | 19.24 | 19.35 | 1,513,277 | -0.48(-2.44%) |
Nov 13, 2012 | 19.90 | 20.36 | 19.71 | 19.83 | 1,561,185 | -0.19(-0.95%) |
Nov 12, 2012 | 20.29 | 20.65 | 19.97 | 20.02 | 1,512,529 | -0.10(-0.52%) |
Nov 09, 2012 | 20.17 | 20.50 | 20.03 | 20.12 | 1,421,674 | -0.16(-0.80%) |
Nov 08, 2012 | 20.31 | 20.55 | 20.12 | 20.29 | 1,388,939 | -0.10(-0.47%) |
Nov 07, 2012 | 20.51 | 20.60 | 20.18 | 20.38 | 1,513,696 | -0.34(-1.65%) |
Nov 06, 2012 | 20.23 | 20.75 | 20.20 | 20.72 | 1,649,832 | +0.52(+2.59%) |
Nov 05, 2012 | 20.05 | 20.28 | 20.01 | 20.20 | 1,481,590 | +0.22(+1.09%) |
Nov 02, 2012 | 20.67 | 20.85 | 19.92 | 19.98 | 1,718,824 | -0.65(-3.13%) |
Nov 01, 2012 | 19.82 | 20.80 | 19.76 | 20.63 | 3,032,700 | +0.81(+4.07%) |
Oct 31, 2012 | 19.68 | 19.94 | 19.34 | 19.82 | 1,781,884 | +0.10(+0.53%) |
Oct 26, 2012 | 19.09 | 19.72 | 19.72 | 19.72 | 2,630,626 | +0.67(+3.54%) |
Oct 25, 2012 | 18.60 | 19.57 | 18.52 | 19.04 | 6,712,490 | -0.07(-0.35%) |
Oct 24, 2012 | 19.29 | 19.47 | 19.08 | 19.11 | 1,718,024 | -0.17(-0.89%) |
Oct 23, 2012 | 19.30 | 19.67 | 19.07 | 19.28 | 1,428,164 | -0.13(-0.65%) |
Oct 19, 2012 | 19.65 | 19.85 | 19.39 | 19.40 | 1,846,897 | -0.35(-1.77%) |
Oct 18, 2012 | 19.85 | 20.15 | 19.52 | 19.75 | 1,776,693 | -0.07(-0.34%) |
Oct 17, 2012 | 19.54 | 19.99 | 19.40 | 19.82 | 2,689,743 | +0.30(+1.56%) |
Oct 16, 2012 | 19.17 | 19.55 | 19.14 | 19.52 | 1,513,942 | +0.40(+2.09%) |
Oct 15, 2012 | 18.60 | 19.15 | 18.60 | 19.12 | 1,779,273 | +0.47(+2.55%) |
Oct 12, 2012 | 18.60 | 18.76 | 18.58 | 18.64 | 1,294,941 | -0.06(-0.30%) |
Oct 11, 2012 | 18.36 | 18.82 | 18.33 | 18.70 | 1,607,711 | +0.42(+2.29%) |
Oct 10, 2012 | 18.27 | 18.40 | 18.21 | 18.28 | 1,143,345 | -0.03(-0.16%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.25 | 18.31 | 1,476,029 | -0.12(-0.67%) |
Oct 08, 2012 | 18.36 | 18.50 | 18.26 | 18.43 | 1,101,088 | +0.05(+0.26%) |
Oct 05, 2012 | 18.38 | 18.48 | 18.24 | 18.39 | 987,538 | +0.08(+0.42%) |
Oct 04, 2012 | 18.10 | 18.38 | 18.10 | 18.31 | 1,140,583 | +0.23(+1.26%) |
Oct 03, 2012 | 17.82 | 18.11 | 17.70 | 18.08 | 1,875,354 | +0.39(+2.20%) |
Oct 02, 2012 | 17.66 | 17.74 | 17.54 | 17.69 | 1,451,010 | +0.06(+0.33%) |