Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.91 | 20.23 | 19.75 | 20.20 | 6,710,829 | +0.31(+1.55%) |
Dec 28, 2012 | 20.03 | 20.11 | 19.87 | 19.89 | 6,622,666 | -0.29(-1.43%) |
Dec 27, 2012 | 20.40 | 20.40 | 19.97 | 20.18 | 7,989,921 | -0.19(-0.92%) |
Dec 26, 2012 | 20.48 | 20.57 | 20.29 | 20.37 | 4,686,895 | -0.11(-0.52%) |
Dec 24, 2012 | 20.48 | 20.55 | 20.43 | 20.48 | 1,800,699 | -0.01(-0.06%) |
Dec 21, 2012 | 20.70 | 20.72 | 20.41 | 20.49 | 10,022,223 | -0.34(-1.63%) |
Dec 20, 2012 | 20.76 | 20.83 | 20.54 | 20.83 | 5,608,579 | +0.12(+0.59%) |
Dec 19, 2012 | 20.85 | 20.87 | 20.65 | 20.71 | 8,412,808 | -0.10(-0.46%) |
Dec 18, 2012 | 20.60 | 20.83 | 20.54 | 20.80 | 8,431,326 | +0.21(+1.00%) |
Dec 17, 2012 | 20.37 | 20.60 | 20.30 | 20.60 | 5,471,947 | +0.33(+1.62%) |
Dec 14, 2012 | 20.34 | 20.43 | 20.23 | 20.27 | 6,245,236 | -0.07(-0.36%) |
Dec 13, 2012 | 20.63 | 20.75 | 20.31 | 20.34 | 5,385,160 | -0.29(-1.42%) |
Dec 12, 2012 | 20.72 | 20.92 | 20.58 | 20.63 | 7,494,162 | +0.04(+0.18%) |
Dec 11, 2012 | 20.50 | 20.64 | 20.40 | 20.60 | 7,279,396 | +0.20(+0.97%) |
Dec 10, 2012 | 20.33 | 20.51 | 20.30 | 20.40 | 4,758,943 | -0.00(-0.02%) |
Dec 07, 2012 | 20.61 | 20.71 | 20.29 | 20.40 | 6,319,737 | -0.08(-0.41%) |
Dec 06, 2012 | 20.37 | 20.49 | 20.11 | 20.48 | 6,305,235 | +0.08(+0.41%) |
Dec 05, 2012 | 20.09 | 20.47 | 20.03 | 20.40 | 8,804,680 | +0.38(+1.92%) |
Dec 04, 2012 | 20.07 | 20.13 | 19.90 | 20.02 | 5,983,748 | -0.16(-0.79%) |
Nov 30, 2012 | 20.05 | 20.23 | 19.97 | 20.18 | 7,653,018 | +0.12(+0.61%) |
Nov 29, 2012 | 19.83 | 20.09 | 19.80 | 20.05 | 6,387,132 | +0.26(+1.31%) |
Nov 28, 2012 | 19.56 | 19.81 | 19.45 | 19.80 | 5,032,291 | +0.18(+0.93%) |
Nov 27, 2012 | 19.73 | 19.80 | 19.56 | 19.61 | 6,230,179 | -0.13(-0.66%) |
Nov 26, 2012 | 19.63 | 19.80 | 19.61 | 19.74 | 6,880,301 | -0.02(-0.08%) |
Nov 23, 2012 | 19.61 | 19.76 | 19.56 | 19.76 | 3,052,140 | +0.25(+1.29%) |
Nov 21, 2012 | 19.51 | 19.51 | 19.21 | 19.51 | 5,424,311 | +0.10(+0.53%) |
Nov 20, 2012 | 19.51 | 19.61 | 19.23 | 19.40 | 7,960,288 | -0.18(-0.93%) |
Nov 19, 2012 | 19.39 | 19.59 | 19.31 | 19.59 | 8,457,132 | +0.39(+2.04%) |
Nov 16, 2012 | 19.10 | 19.22 | 18.89 | 19.19 | 12,438,119 | +0.10(+0.54%) |
Nov 15, 2012 | 18.92 | 19.31 | 18.85 | 19.09 | 10,714,453 | +0.19(+1.01%) |
Nov 14, 2012 | 19.10 | 19.32 | 18.86 | 18.90 | 9,758,348 | -0.15(-0.78%) |
Nov 13, 2012 | 18.83 | 19.27 | 18.79 | 19.05 | 7,048,712 | +0.07(+0.38%) |
Nov 12, 2012 | 18.95 | 19.01 | 18.83 | 18.98 | 4,711,761 | +0.08(+0.44%) |
Nov 09, 2012 | 18.82 | 19.00 | 18.69 | 18.89 | 10,184,859 | +0.10(+0.51%) |
Nov 08, 2012 | 19.13 | 19.29 | 18.79 | 18.80 | 8,064,960 | -0.29(-1.51%) |
Nov 07, 2012 | 19.45 | 19.45 | 18.97 | 19.09 | 9,327,815 | -0.65(-3.28%) |
Nov 06, 2012 | 19.35 | 19.83 | 19.30 | 19.73 | 11,752,520 | +0.38(+1.95%) |
Nov 05, 2012 | 19.09 | 19.40 | 18.95 | 19.35 | 6,792,136 | +0.21(+1.11%) |
Nov 02, 2012 | 19.35 | 19.38 | 19.01 | 19.14 | 6,548,057 | -0.12(-0.61%) |
Nov 01, 2012 | 18.89 | 19.31 | 18.83 | 19.26 | 8,116,809 | +0.44(+2.33%) |
Oct 31, 2012 | 18.79 | 18.96 | 18.70 | 18.82 | 6,754,868 | +0.08(+0.40%) |
Oct 26, 2012 | 18.86 | 18.75 | 18.75 | 18.75 | 5,734,516 | -0.17(-0.90%) |
Oct 25, 2012 | 18.86 | 18.97 | 18.68 | 18.92 | 7,072,083 | +0.22(+1.19%) |
Oct 24, 2012 | 18.75 | 19.02 | 18.36 | 18.69 | 10,479,085 | -0.08(-0.44%) |
Oct 23, 2012 | 18.68 | 18.82 | 18.61 | 18.78 | 7,444,616 | -0.01(-0.06%) |
Oct 19, 2012 | 18.87 | 18.98 | 18.66 | 18.79 | 8,875,365 | -0.16(-0.84%) |
Oct 18, 2012 | 18.93 | 19.08 | 18.80 | 18.95 | 7,427,590 | -0.06(-0.34%) |
Oct 17, 2012 | 18.80 | 19.04 | 18.69 | 19.01 | 7,815,197 | +0.33(+1.76%) |
Oct 16, 2012 | 18.53 | 18.79 | 18.50 | 18.68 | 6,937,756 | +0.24(+1.29%) |
Oct 15, 2012 | 18.28 | 18.47 | 18.11 | 18.44 | 5,508,510 | +0.24(+1.33%) |
Oct 12, 2012 | 18.24 | 18.29 | 17.97 | 18.20 | 5,538,602 | -0.06(-0.31%) |
Oct 11, 2012 | 18.15 | 18.36 | 18.14 | 18.26 | 5,054,084 | +0.26(+1.43%) |
Oct 10, 2012 | 18.16 | 18.21 | 17.93 | 18.00 | 7,043,850 | -0.17(-0.94%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.15 | 18.17 | 3,990,153 | -0.23(-1.25%) |
Oct 08, 2012 | 18.25 | 18.45 | 18.22 | 18.40 | 2,371,943 | +0.02(+0.12%) |
Oct 05, 2012 | 18.45 | 18.58 | 18.27 | 18.38 | 6,310,527 | +0.07(+0.37%) |
Oct 04, 2012 | 18.09 | 18.34 | 18.03 | 18.31 | 5,181,438 | +0.34(+1.89%) |
Oct 03, 2012 | 18.07 | 18.10 | 17.86 | 17.97 | 4,929,999 | -0.01(-0.06%) |
Oct 02, 2012 | 18.09 | 18.19 | 17.86 | 17.98 | 5,120,752 | -0.02(-0.08%) |