Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.12 | 17.68 | 17.00 | 17.61 | 4,748,120 | +0.45(+2.60%) |
Dec 28, 2012 | 17.26 | 17.36 | 17.02 | 17.17 | 3,428,513 | -0.21(-1.23%) |
Dec 27, 2012 | 17.35 | 17.51 | 17.01 | 17.38 | 4,317,787 | +0.04(+0.21%) |
Dec 26, 2012 | 17.53 | 17.72 | 17.31 | 17.35 | 2,930,732 | -0.13(-0.77%) |
Dec 24, 2012 | 17.63 | 17.85 | 17.46 | 17.48 | 1,936,685 | -0.14(-0.81%) |
Dec 21, 2012 | 17.72 | 17.72 | 17.20 | 17.62 | 8,640,506 | -0.31(-1.74%) |
Dec 20, 2012 | 17.78 | 18.11 | 17.62 | 17.93 | 6,661,274 | +0.13(+0.75%) |
Dec 19, 2012 | 17.98 | 18.08 | 17.53 | 17.80 | 7,629,417 | -0.12(-0.65%) |
Dec 18, 2012 | 17.57 | 18.01 | 17.52 | 17.92 | 8,192,621 | +0.35(+1.98%) |
Dec 17, 2012 | 16.80 | 17.60 | 16.77 | 17.57 | 5,986,835 | +0.85(+5.07%) |
Dec 14, 2012 | 16.84 | 16.90 | 16.59 | 16.72 | 3,641,163 | -0.12(-0.74%) |
Dec 13, 2012 | 17.05 | 17.29 | 16.77 | 16.85 | 5,010,583 | -0.16(-0.94%) |
Dec 12, 2012 | 16.48 | 17.19 | 16.40 | 17.01 | 11,439,263 | +0.58(+3.50%) |
Dec 11, 2012 | 16.41 | 16.59 | 16.25 | 16.43 | 6,658,166 | +0.14(+0.87%) |
Dec 10, 2012 | 16.50 | 16.62 | 16.17 | 16.29 | 7,071,319 | -0.40(-2.39%) |
Dec 07, 2012 | 16.67 | 16.93 | 16.40 | 16.69 | 4,227,591 | +0.14(+0.86%) |
Dec 06, 2012 | 16.40 | 16.65 | 16.20 | 16.55 | 4,922,964 | +0.09(+0.54%) |
Dec 05, 2012 | 16.81 | 16.87 | 16.25 | 16.46 | 9,127,189 | -0.31(-1.85%) |
Dec 04, 2012 | 17.36 | 17.49 | 16.77 | 16.77 | 8,246,239 | -0.46(-2.67%) |
Nov 30, 2012 | 17.37 | 17.40 | 16.98 | 17.23 | 5,555,017 | -0.13(-0.76%) |
Nov 29, 2012 | 17.43 | 17.71 | 17.17 | 17.36 | 5,441,659 | +0.20(+1.17%) |
Nov 28, 2012 | 17.23 | 17.33 | 16.74 | 17.16 | 5,449,123 | -0.14(-0.82%) |
Nov 27, 2012 | 17.23 | 17.66 | 17.15 | 17.30 | 7,167,616 | +0.07(+0.41%) |
Nov 26, 2012 | 17.21 | 17.35 | 17.04 | 17.23 | 3,756,678 | -0.03(-0.15%) |
Nov 23, 2012 | 17.27 | 17.45 | 16.98 | 17.26 | 1,768,273 | +0.07(+0.41%) |
Nov 21, 2012 | 17.22 | 17.49 | 17.02 | 17.19 | 4,938,732 | +0.01(+0.05%) |
Nov 20, 2012 | 17.10 | 17.37 | 16.93 | 17.18 | 8,345,386 | +0.37(+2.21%) |
Nov 19, 2012 | 17.07 | 17.31 | 16.59 | 16.81 | 9,767,518 | +0.11(+0.64%) |
Nov 16, 2012 | 16.23 | 16.95 | 16.17 | 16.70 | 9,865,833 | +0.38(+2.33%) |
Nov 15, 2012 | 16.17 | 16.86 | 15.65 | 16.32 | 12,560,607 | +0.07(+0.44%) |
Nov 14, 2012 | 17.15 | 17.16 | 16.16 | 16.25 | 12,879,591 | -0.76(-4.47%) |
Nov 13, 2012 | 16.86 | 17.44 | 16.66 | 17.01 | 14,477,402 | -0.13(-0.77%) |
Nov 12, 2012 | 18.78 | 18.87 | 17.12 | 17.14 | 16,828,826 | -1.06(-5.83%) |
Nov 09, 2012 | 18.40 | 18.61 | 17.76 | 18.20 | 8,466,282 | -0.33(-1.76%) |
Nov 08, 2012 | 18.89 | 18.97 | 18.31 | 18.53 | 4,919,031 | -0.40(-2.10%) |
Nov 07, 2012 | 18.82 | 19.31 | 18.55 | 18.93 | 5,815,428 | -0.01(-0.05%) |
Nov 06, 2012 | 19.38 | 19.50 | 18.90 | 18.94 | 5,296,897 | -0.25(-1.29%) |
Nov 05, 2012 | 18.56 | 19.22 | 18.56 | 19.18 | 2,873,962 | +0.59(+3.18%) |
Nov 02, 2012 | 19.38 | 19.70 | 18.59 | 18.59 | 4,654,861 | -0.71(-3.66%) |
Nov 01, 2012 | 18.64 | 19.32 | 18.61 | 19.30 | 5,327,771 | +0.78(+4.20%) |
Oct 31, 2012 | 18.47 | 18.90 | 18.22 | 18.52 | 3,861,036 | +0.18(+0.96%) |
Oct 26, 2012 | 18.60 | 18.34 | 18.34 | 18.34 | 4,083,271 | -0.31(-1.66%) |
Oct 25, 2012 | 19.31 | 19.31 | 18.29 | 18.65 | 5,800,882 | -0.27(-1.40%) |
Oct 24, 2012 | 18.67 | 19.06 | 18.64 | 18.92 | 3,636,779 | +0.28(+1.52%) |
Oct 23, 2012 | 18.64 | 18.79 | 18.42 | 18.64 | 3,983,536 | -0.34(-1.82%) |
Oct 19, 2012 | 19.02 | 19.32 | 18.82 | 18.98 | 5,320,081 | -0.06(-0.33%) |
Oct 18, 2012 | 19.00 | 19.25 | 18.94 | 19.04 | 5,365,725 | +0.01(+0.05%) |
Oct 17, 2012 | 18.79 | 19.47 | 18.59 | 19.03 | 8,569,241 | +0.76(+4.16%) |
Oct 16, 2012 | 18.32 | 18.38 | 17.95 | 18.27 | 4,107,982 | +0.02(+0.10%) |
Oct 15, 2012 | 17.66 | 18.30 | 17.47 | 18.26 | 6,574,622 | +0.62(+3.51%) |
Oct 12, 2012 | 17.86 | 17.88 | 17.43 | 17.64 | 6,743,279 | -0.25(-1.38%) |
Oct 11, 2012 | 18.41 | 18.41 | 17.76 | 17.88 | 4,646,746 | -0.43(-2.36%) |
Oct 10, 2012 | 18.17 | 18.61 | 18.13 | 18.32 | 5,197,932 | +0.11(+0.58%) |
Oct 09, 2012 | 18.64 | 18.68 | 18.01 | 18.21 | 10,226,927 | -0.49(-2.65%) |
Oct 08, 2012 | 19.14 | 19.14 | 18.64 | 18.71 | 5,980,577 | -0.42(-2.22%) |
Oct 05, 2012 | 19.66 | 19.72 | 19.06 | 19.13 | 10,276,630 | -0.31(-1.59%) |
Oct 04, 2012 | 19.47 | 19.66 | 19.18 | 19.44 | 9,061,925 | +0.01(+0.05%) |
Oct 03, 2012 | 18.40 | 19.47 | 18.38 | 19.43 | 12,597,517 | +1.13(+6.18%) |
Oct 02, 2012 | 18.31 | 18.43 | 18.16 | 18.30 | 8,067,942 | +0.01(+0.05%) |