Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.62 | 17.90 | 17.33 | 17.84 | 1,041,003 | +0.30(+1.69%) |
Dec 28, 2012 | 17.42 | 17.98 | 17.33 | 17.54 | 952,293 | -0.08(-0.45%) |
Dec 27, 2012 | 17.71 | 17.85 | 16.91 | 17.62 | 1,561,290 | -0.14(-0.79%) |
Dec 26, 2012 | 18.22 | 18.31 | 17.73 | 17.76 | 1,349,823 | -0.50(-2.72%) |
Dec 24, 2012 | 17.96 | 18.33 | 17.96 | 18.26 | 739,023 | +0.04(+0.22%) |
Dec 21, 2012 | 17.09 | 18.23 | 16.71 | 18.22 | 3,734,718 | +0.96(+5.56%) |
Dec 20, 2012 | 17.50 | 17.64 | 17.07 | 17.26 | 761,955 | -0.10(-0.59%) |
Dec 19, 2012 | 17.33 | 17.52 | 17.11 | 17.36 | 1,448,310 | +0.04(+0.25%) |
Dec 18, 2012 | 16.83 | 17.99 | 16.70 | 17.32 | 2,939,484 | +0.65(+3.90%) |
Dec 17, 2012 | 16.61 | 16.99 | 16.52 | 16.67 | 2,031,129 | +0.07(+0.44%) |
Dec 14, 2012 | 16.30 | 16.65 | 16.18 | 16.60 | 1,311,744 | +0.28(+1.70%) |
Dec 13, 2012 | 16.28 | 16.39 | 16.02 | 16.32 | 1,968,921 | -0.10(-0.59%) |
Dec 12, 2012 | 16.42 | 16.78 | 16.13 | 16.42 | 2,038,170 | +0.12(+0.74%) |
Dec 11, 2012 | 16.60 | 16.60 | 15.98 | 16.30 | 2,823,510 | +0.02(+0.14%) |
Dec 10, 2012 | 17.07 | 17.16 | 16.17 | 16.27 | 1,875,891 | -0.83(-4.85%) |
Dec 07, 2012 | 16.67 | 17.37 | 15.88 | 17.10 | 6,583,449 | +0.00(+0.02%) |
Dec 06, 2012 | 17.48 | 18.19 | 16.85 | 17.10 | 3,355,866 | -0.27(-1.54%) |
Dec 05, 2012 | 17.80 | 18.02 | 17.21 | 17.37 | 970,029 | -0.52(-2.89%) |
Dec 04, 2012 | 17.51 | 17.90 | 17.20 | 17.88 | 2,074,431 | -0.26(-1.42%) |
Nov 30, 2012 | 18.68 | 18.68 | 17.72 | 18.14 | 4,418,967 | -0.48(-2.60%) |
Nov 29, 2012 | 18.23 | 18.75 | 18.04 | 18.62 | 1,037,139 | +0.43(+2.36%) |
Nov 28, 2012 | 18.45 | 18.53 | 17.64 | 18.19 | 956,919 | -0.49(-2.61%) |
Nov 27, 2012 | 18.40 | 19.11 | 18.37 | 18.68 | 689,865 | +0.05(+0.29%) |
Nov 26, 2012 | 18.37 | 18.67 | 17.98 | 18.63 | 1,015,347 | +0.16(+0.85%) |
Nov 23, 2012 | 18.66 | 18.75 | 18.41 | 18.47 | 194,475 | -0.01(-0.07%) |
Nov 21, 2012 | 18.06 | 18.51 | 17.99 | 18.48 | 1,191,285 | +0.34(+1.89%) |
Nov 20, 2012 | 18.58 | 18.67 | 18.00 | 18.14 | 913,251 | -0.53(-2.84%) |
Nov 19, 2012 | 17.92 | 18.67 | 17.92 | 18.67 | 1,589,253 | +0.92(+5.18%) |
Nov 16, 2012 | 16.90 | 17.90 | 16.67 | 17.75 | 2,019,591 | +0.62(+3.60%) |
Nov 15, 2012 | 17.99 | 17.99 | 16.85 | 17.13 | 678,489 | -0.33(-1.89%) |
Nov 14, 2012 | 18.00 | 18.06 | 17.17 | 17.46 | 1,110,399 | -0.27(-1.50%) |
Nov 13, 2012 | 17.58 | 17.90 | 17.52 | 17.73 | 1,434,609 | +0.30(+1.70%) |
Nov 12, 2012 | 17.34 | 17.62 | 17.25 | 17.43 | 680,157 | +0.10(+0.58%) |
Nov 09, 2012 | 17.23 | 17.78 | 17.17 | 17.33 | 973,083 | +0.01(+0.08%) |
Nov 08, 2012 | 17.95 | 18.29 | 17.21 | 17.32 | 1,806,669 | -0.65(-3.60%) |
Nov 07, 2012 | 18.28 | 18.43 | 17.95 | 17.97 | 454,335 | -0.51(-2.74%) |
Nov 06, 2012 | 18.60 | 18.87 | 18.17 | 18.47 | 1,080,459 | -0.13(-0.68%) |
Nov 05, 2012 | 18.33 | 18.90 | 18.11 | 18.60 | 1,942,497 | +0.40(+2.20%) |
Nov 02, 2012 | 18.82 | 18.92 | 18.09 | 18.20 | 1,476,426 | -0.53(-2.83%) |
Nov 01, 2012 | 18.58 | 19.01 | 18.15 | 18.73 | 2,414,334 | +0.40(+2.20%) |
Oct 31, 2012 | 18.80 | 19.06 | 18.00 | 18.33 | 3,398,415 | -0.44(-2.34%) |
Oct 26, 2012 | 19.55 | 18.77 | 18.77 | 18.77 | 2,600,100 | -0.58(-3.01%) |
Oct 25, 2012 | 20.04 | 20.04 | 19.23 | 19.35 | 1,332,348 | -0.57(-2.85%) |
Oct 24, 2012 | 20.17 | 20.18 | 19.63 | 19.92 | 1,002,027 | +0.00(+0.00%) |
Oct 23, 2012 | 20.00 | 20.05 | 19.18 | 19.92 | 2,661,501 | -0.09(-0.45%) |
Oct 19, 2012 | 20.61 | 20.93 | 19.67 | 20.01 | 2,582,232 | -0.63(-3.04%) |
Oct 18, 2012 | 21.36 | 21.36 | 20.56 | 20.63 | 12,212,106 | -1.20(-5.50%) |
Oct 17, 2012 | 21.74 | 22.33 | 21.50 | 21.83 | 2,229,180 | -0.02(-0.11%) |
Oct 16, 2012 | 21.96 | 21.99 | 21.43 | 21.86 | 782,601 | +0.01(+0.03%) |
Oct 15, 2012 | 21.04 | 21.93 | 20.97 | 21.85 | 884,880 | +0.86(+4.11%) |
Oct 12, 2012 | 20.83 | 21.05 | 20.36 | 20.99 | 961,194 | +0.67(+3.28%) |
Oct 11, 2012 | 20.69 | 20.82 | 20.25 | 20.32 | 887,169 | -0.16(-0.78%) |
Oct 10, 2012 | 20.53 | 21.17 | 20.47 | 20.48 | 1,637,538 | -0.17(-0.84%) |
Oct 09, 2012 | 20.39 | 20.96 | 20.33 | 20.65 | 740,991 | -0.04(-0.18%) |
Oct 08, 2012 | 20.79 | 20.95 | 20.48 | 20.69 | 590,874 | +0.02(+0.11%) |
Oct 05, 2012 | 21.75 | 21.87 | 20.29 | 20.67 | 2,291,496 | -1.25(-5.72%) |
Oct 04, 2012 | 21.94 | 21.99 | 21.52 | 21.92 | 528,609 | -0.03(-0.15%) |
Oct 03, 2012 | 20.95 | 22.07 | 20.72 | 21.95 | 2,493,075 | +1.29(+6.23%) |
Oct 02, 2012 | 20.55 | 20.80 | 19.99 | 20.67 | 1,106,673 | +0.47(+2.31%) |