Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.37 | 20.75 | 20.36 | 20.70 | 1,317,135 | +0.27(+1.34%) |
Dec 28, 2012 | 20.66 | 20.75 | 20.41 | 20.43 | 959,068 | -0.40(-1.91%) |
Dec 27, 2012 | 20.97 | 20.97 | 20.61 | 20.82 | 1,843,395 | +0.15(+0.74%) |
Dec 26, 2012 | 20.73 | 20.83 | 20.60 | 20.67 | 823,866 | -0.01(-0.04%) |
Dec 24, 2012 | 20.70 | 20.82 | 20.60 | 20.68 | 473,998 | -0.09(-0.45%) |
Dec 21, 2012 | 20.81 | 20.88 | 20.70 | 20.77 | 1,709,999 | -0.62(-2.88%) |
Dec 20, 2012 | 21.43 | 21.46 | 21.24 | 21.39 | 2,155,476 | +0.24(+1.16%) |
Dec 19, 2012 | 21.44 | 21.46 | 21.13 | 21.14 | 3,269,059 | -0.05(-0.24%) |
Dec 18, 2012 | 20.93 | 21.20 | 20.91 | 21.19 | 1,831,211 | +0.38(+1.83%) |
Dec 17, 2012 | 20.65 | 20.81 | 20.63 | 20.81 | 4,109,770 | +0.08(+0.37%) |
Dec 14, 2012 | 20.65 | 20.86 | 20.62 | 20.74 | 1,369,653 | -0.06(-0.28%) |
Dec 13, 2012 | 20.93 | 21.02 | 20.75 | 20.80 | 2,362,972 | +0.00(+0.00%) |
Dec 12, 2012 | 20.83 | 21.06 | 20.78 | 20.80 | 2,490,911 | +0.24(+1.15%) |
Dec 11, 2012 | 20.57 | 20.75 | 20.49 | 20.56 | 1,006,286 | +0.02(+0.08%) |
Dec 10, 2012 | 20.53 | 20.59 | 20.45 | 20.54 | 766,150 | -0.08(-0.37%) |
Dec 07, 2012 | 20.59 | 20.64 | 20.48 | 20.62 | 1,015,728 | -0.13(-0.61%) |
Dec 06, 2012 | 20.66 | 20.81 | 20.60 | 20.75 | 1,580,400 | -0.09(-0.45%) |
Dec 05, 2012 | 20.67 | 20.92 | 20.59 | 20.84 | 2,684,590 | +0.46(+2.28%) |
Dec 04, 2012 | 20.22 | 20.49 | 20.18 | 20.37 | 1,946,257 | +0.44(+2.20%) |
Nov 30, 2012 | 19.91 | 20.05 | 19.83 | 19.94 | 1,266,944 | -0.03(-0.13%) |
Nov 29, 2012 | 19.82 | 19.98 | 19.73 | 19.96 | 1,605,993 | +0.41(+2.12%) |
Nov 28, 2012 | 19.23 | 19.57 | 19.11 | 19.55 | 1,624,661 | +0.15(+0.78%) |
Nov 27, 2012 | 19.39 | 19.62 | 19.33 | 19.40 | 1,121,834 | +0.01(+0.04%) |
Nov 26, 2012 | 19.34 | 19.41 | 19.23 | 19.39 | 1,623,120 | -0.15(-0.78%) |
Nov 23, 2012 | 19.47 | 19.61 | 19.45 | 19.54 | 849,909 | +0.41(+2.16%) |
Nov 21, 2012 | 19.10 | 19.15 | 18.98 | 19.12 | 742,244 | +0.03(+0.18%) |
Nov 20, 2012 | 18.82 | 19.10 | 18.72 | 19.09 | 3,287,389 | -0.26(-1.35%) |
Nov 19, 2012 | 19.15 | 19.51 | 19.15 | 19.35 | 2,322,734 | +0.83(+4.47%) |
Nov 16, 2012 | 18.71 | 18.75 | 18.31 | 18.53 | 2,605,757 | -0.36(-1.92%) |
Nov 15, 2012 | 18.97 | 19.10 | 18.78 | 18.89 | 1,840,740 | +0.26(+1.41%) |
Nov 14, 2012 | 19.27 | 19.27 | 18.59 | 18.63 | 2,300,847 | -0.50(-2.60%) |
Nov 13, 2012 | 18.88 | 19.44 | 18.88 | 19.12 | 1,500,431 | -0.12(-0.61%) |
Nov 12, 2012 | 19.29 | 19.35 | 19.18 | 19.24 | 909,257 | +0.16(+0.84%) |
Nov 09, 2012 | 18.91 | 19.35 | 18.91 | 19.08 | 1,704,345 | -0.21(-1.09%) |
Nov 08, 2012 | 19.41 | 19.61 | 19.29 | 19.29 | 1,358,689 | -0.30(-1.51%) |
Nov 07, 2012 | 20.04 | 20.05 | 19.57 | 19.59 | 2,304,424 | -0.84(-4.13%) |
Nov 06, 2012 | 20.13 | 20.47 | 19.78 | 20.43 | 1,252,860 | +0.66(+3.33%) |
Nov 05, 2012 | 19.65 | 19.82 | 19.55 | 19.78 | 1,069,521 | -0.03(-0.13%) |
Nov 02, 2012 | 20.09 | 20.09 | 19.77 | 19.80 | 1,345,001 | -0.31(-1.55%) |
Nov 01, 2012 | 19.70 | 20.11 | 19.70 | 20.11 | 1,558,862 | +0.41(+2.06%) |
Oct 31, 2012 | 19.86 | 19.87 | 19.51 | 19.71 | 2,134,356 | +0.67(+3.50%) |
Oct 26, 2012 | 19.15 | 19.04 | 19.04 | 19.04 | 2,241,799 | -0.26(-1.36%) |
Oct 25, 2012 | 19.78 | 19.79 | 19.13 | 19.30 | 4,245,275 | +0.20(+1.06%) |
Oct 24, 2012 | 19.24 | 19.38 | 19.08 | 19.10 | 4,282,909 | -0.28(-1.44%) |
Oct 23, 2012 | 19.01 | 19.46 | 18.90 | 19.38 | 3,147,160 | -0.46(-2.30%) |
Oct 19, 2012 | 20.05 | 20.06 | 19.76 | 19.83 | 2,505,220 | -0.63(-3.09%) |
Oct 18, 2012 | 20.48 | 20.70 | 20.43 | 20.47 | 3,702,705 | +0.14(+0.66%) |
Oct 17, 2012 | 19.99 | 20.41 | 19.94 | 20.33 | 3,518,412 | +0.39(+1.95%) |
Oct 16, 2012 | 19.76 | 20.02 | 19.73 | 19.94 | 3,770,319 | +0.47(+2.43%) |
Oct 15, 2012 | 19.27 | 19.50 | 19.19 | 19.47 | 1,919,015 | +0.53(+2.81%) |
Oct 12, 2012 | 19.13 | 19.30 | 18.91 | 18.94 | 2,202,807 | -0.13(-0.66%) |
Oct 11, 2012 | 19.23 | 19.27 | 19.04 | 19.07 | 2,269,715 | +0.43(+2.31%) |
Oct 10, 2012 | 18.57 | 18.66 | 18.43 | 18.64 | 2,902,583 | +0.21(+1.15%) |
Oct 09, 2012 | 18.58 | 18.70 | 18.38 | 18.42 | 1,706,578 | -0.35(-1.89%) |
Oct 08, 2012 | 18.74 | 18.83 | 18.67 | 18.78 | 1,706,886 | -0.28(-1.46%) |
Oct 05, 2012 | 19.24 | 19.46 | 19.02 | 19.06 | 1,768,619 | +0.00(+0.00%) |
Oct 04, 2012 | 18.87 | 19.09 | 18.80 | 19.06 | 2,816,062 | +0.41(+2.22%) |
Oct 03, 2012 | 18.75 | 18.79 | 18.58 | 18.64 | 2,646,949 | +0.05(+0.27%) |
Oct 02, 2012 | 18.88 | 18.91 | 18.54 | 18.59 | 3,891,995 | +0.30(+1.61%) |