Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.09 | 18.51 | 17.99 | 18.46 | 1,217,658 | +0.31(+1.71%) |
Dec 28, 2012 | 18.10 | 18.38 | 18.01 | 18.15 | 797,221 | -0.07(-0.38%) |
Dec 27, 2012 | 18.16 | 18.28 | 17.81 | 18.22 | 1,582,058 | +0.07(+0.39%) |
Dec 26, 2012 | 18.74 | 18.81 | 18.10 | 18.15 | 1,041,367 | -0.59(-3.15%) |
Dec 24, 2012 | 18.85 | 18.96 | 18.62 | 18.74 | 513,412 | -0.16(-0.85%) |
Dec 21, 2012 | 18.68 | 19.11 | 18.68 | 18.90 | 3,380,891 | -0.03(-0.16%) |
Dec 20, 2012 | 19.07 | 19.07 | 18.80 | 18.93 | 1,182,848 | -0.11(-0.58%) |
Dec 19, 2012 | 19.15 | 19.35 | 18.96 | 19.04 | 1,212,176 | -0.08(-0.42%) |
Dec 18, 2012 | 18.80 | 19.19 | 18.80 | 19.12 | 1,775,833 | +0.17(+0.90%) |
Dec 17, 2012 | 18.44 | 18.96 | 18.43 | 18.95 | 1,574,604 | +0.52(+2.82%) |
Dec 14, 2012 | 18.39 | 18.44 | 18.27 | 18.43 | 1,100,120 | -0.03(-0.16%) |
Dec 13, 2012 | 18.42 | 18.59 | 18.25 | 18.46 | 1,648,337 | +0.02(+0.11%) |
Dec 12, 2012 | 18.69 | 18.76 | 18.16 | 18.44 | 2,327,190 | -0.25(-1.34%) |
Dec 11, 2012 | 18.64 | 18.80 | 18.46 | 18.69 | 1,484,612 | +0.08(+0.43%) |
Dec 10, 2012 | 18.91 | 19.01 | 18.47 | 18.61 | 1,518,658 | -0.35(-1.85%) |
Dec 07, 2012 | 18.92 | 19.07 | 18.80 | 18.96 | 1,822,807 | +0.03(+0.15%) |
Dec 06, 2012 | 19.08 | 19.51 | 18.76 | 18.93 | 4,273,788 | -0.86(-4.34%) |
Dec 05, 2012 | 19.72 | 19.85 | 19.27 | 19.79 | 1,763,875 | +0.18(+0.92%) |
Dec 04, 2012 | 19.77 | 19.79 | 19.23 | 19.61 | 2,054,874 | -0.49(-2.44%) |
Nov 30, 2012 | 20.27 | 20.28 | 19.86 | 20.10 | 1,183,508 | -0.16(-0.79%) |
Nov 29, 2012 | 20.63 | 20.63 | 19.92 | 20.26 | 1,232,371 | -0.23(-1.12%) |
Nov 28, 2012 | 19.87 | 20.51 | 19.72 | 20.49 | 925,824 | +0.62(+3.12%) |
Nov 27, 2012 | 19.93 | 20.28 | 19.85 | 19.87 | 1,116,410 | -0.04(-0.20%) |
Nov 26, 2012 | 20.28 | 20.29 | 19.66 | 19.91 | 950,065 | -0.44(-2.16%) |
Nov 23, 2012 | 19.81 | 20.37 | 19.75 | 20.35 | 494,639 | +0.64(+3.25%) |
Nov 21, 2012 | 19.81 | 19.96 | 19.58 | 19.71 | 713,301 | -0.01(-0.05%) |
Nov 20, 2012 | 19.89 | 20.00 | 19.37 | 19.72 | 1,090,516 | -0.19(-0.95%) |
Nov 19, 2012 | 19.76 | 20.04 | 19.66 | 19.91 | 1,001,535 | +0.36(+1.84%) |
Nov 16, 2012 | 19.26 | 19.61 | 19.15 | 19.55 | 1,399,671 | +0.35(+1.82%) |
Nov 15, 2012 | 19.04 | 19.36 | 18.76 | 19.20 | 1,879,129 | +0.17(+0.90%) |
Nov 14, 2012 | 19.84 | 19.97 | 19.00 | 19.03 | 1,094,818 | -0.70(-3.55%) |
Nov 13, 2012 | 19.53 | 19.87 | 19.30 | 19.73 | 1,877,779 | +0.50(+2.60%) |
Nov 12, 2012 | 19.56 | 19.56 | 19.01 | 19.23 | 839,402 | -0.35(-1.79%) |
Nov 09, 2012 | 19.45 | 19.67 | 19.14 | 19.58 | 1,349,720 | +0.05(+0.26%) |
Nov 08, 2012 | 20.19 | 20.20 | 19.40 | 19.53 | 1,301,525 | -0.68(-3.36%) |
Nov 07, 2012 | 20.56 | 20.60 | 20.01 | 20.21 | 1,259,037 | -0.67(-3.21%) |
Nov 06, 2012 | 20.43 | 20.94 | 20.27 | 20.88 | 1,156,490 | +0.46(+2.25%) |
Nov 05, 2012 | 20.15 | 20.52 | 20.07 | 20.42 | 428,124 | +0.23(+1.14%) |
Nov 02, 2012 | 20.51 | 20.60 | 19.97 | 20.19 | 895,260 | -0.34(-1.66%) |
Nov 01, 2012 | 19.97 | 20.67 | 19.80 | 20.53 | 1,302,753 | +0.72(+3.63%) |
Oct 31, 2012 | 20.02 | 20.09 | 19.56 | 19.81 | 1,208,425 | -0.23(-1.15%) |
Oct 26, 2012 | 20.20 | 20.04 | 20.04 | 20.04 | 689,400 | -0.08(-0.40%) |
Oct 25, 2012 | 20.40 | 20.55 | 19.94 | 20.12 | 965,884 | -0.12(-0.59%) |
Oct 24, 2012 | 20.35 | 20.51 | 20.02 | 20.24 | 938,955 | -0.07(-0.34%) |
Oct 23, 2012 | 20.24 | 20.40 | 19.95 | 20.31 | 956,100 | -0.66(-3.15%) |
Oct 19, 2012 | 21.14 | 21.39 | 20.65 | 20.97 | 1,619,907 | -0.21(-0.99%) |
Oct 18, 2012 | 20.81 | 21.36 | 20.21 | 21.18 | 2,236,964 | +0.40(+1.92%) |
Oct 17, 2012 | 21.16 | 21.26 | 20.75 | 20.78 | 1,434,945 | -0.29(-1.38%) |
Oct 16, 2012 | 20.40 | 21.35 | 20.38 | 21.07 | 1,724,035 | +0.82(+4.05%) |
Oct 15, 2012 | 20.14 | 20.34 | 19.89 | 20.25 | 1,123,276 | +0.26(+1.30%) |
Oct 12, 2012 | 20.27 | 20.40 | 19.87 | 19.99 | 2,012,313 | -0.36(-1.77%) |
Oct 11, 2012 | 20.52 | 20.77 | 20.30 | 20.35 | 769,199 | -0.04(-0.20%) |
Oct 10, 2012 | 20.35 | 20.54 | 20.21 | 20.39 | 1,041,494 | +0.06(+0.30%) |
Oct 09, 2012 | 21.00 | 21.00 | 20.30 | 20.33 | 1,299,818 | -0.66(-3.15%) |
Oct 08, 2012 | 20.97 | 21.14 | 20.82 | 20.99 | 948,422 | +0.03(+0.14%) |
Oct 05, 2012 | 21.42 | 21.42 | 20.87 | 20.96 | 1,486,203 | -0.31(-1.48%) |
Oct 04, 2012 | 20.90 | 21.28 | 20.67 | 21.27 | 1,438,519 | +0.54(+2.63%) |
Oct 03, 2012 | 20.82 | 20.82 | 20.51 | 20.73 | 2,235,772 | +0.03(+0.14%) |
Oct 02, 2012 | 21.00 | 21.16 | 20.65 | 20.70 | 1,808,463 | -0.21(-1.03%) |