Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.20 | 19.53 | 19.17 | 19.51 | 7,564,903 | +0.21(+1.10%) |
Dec 28, 2012 | 19.30 | 19.46 | 19.21 | 19.29 | 5,183,009 | -0.17(-0.90%) |
Dec 27, 2012 | 19.48 | 19.56 | 19.13 | 19.47 | 6,917,448 | +0.02(+0.12%) |
Dec 26, 2012 | 19.58 | 19.68 | 19.44 | 19.45 | 6,626,341 | -0.09(-0.47%) |
Dec 24, 2012 | 19.58 | 19.77 | 19.51 | 19.54 | 3,076,691 | -0.05(-0.23%) |
Dec 21, 2012 | 19.66 | 19.81 | 19.47 | 19.58 | 13,957,523 | -0.30(-1.53%) |
Dec 20, 2012 | 19.67 | 19.92 | 19.64 | 19.89 | 8,200,759 | +0.25(+1.28%) |
Dec 19, 2012 | 19.79 | 19.86 | 19.58 | 19.64 | 9,883,060 | -0.11(-0.58%) |
Dec 18, 2012 | 19.30 | 19.76 | 19.24 | 19.75 | 12,620,484 | +0.47(+2.44%) |
Dec 17, 2012 | 18.88 | 19.29 | 18.84 | 19.28 | 9,528,181 | +0.52(+2.75%) |
Dec 14, 2012 | 18.69 | 18.82 | 18.67 | 18.76 | 7,749,992 | -0.02(-0.12%) |
Dec 13, 2012 | 18.61 | 18.82 | 18.59 | 18.79 | 8,306,065 | +0.17(+0.90%) |
Dec 12, 2012 | 18.68 | 18.90 | 18.61 | 18.62 | 7,634,354 | +0.03(+0.16%) |
Dec 11, 2012 | 18.52 | 18.71 | 18.43 | 18.59 | 7,073,132 | +0.15(+0.82%) |
Dec 10, 2012 | 18.38 | 18.50 | 18.28 | 18.44 | 5,656,377 | +0.05(+0.29%) |
Dec 07, 2012 | 18.13 | 18.39 | 18.10 | 18.38 | 9,764,041 | +0.36(+2.02%) |
Dec 06, 2012 | 18.01 | 18.12 | 17.91 | 18.02 | 7,086,748 | +0.00(+0.00%) |
Dec 05, 2012 | 17.91 | 18.09 | 17.65 | 18.02 | 13,096,538 | -0.02(-0.08%) |
Dec 04, 2012 | 18.31 | 18.32 | 17.93 | 18.03 | 7,406,056 | -0.14(-0.75%) |
Nov 30, 2012 | 18.37 | 18.38 | 18.10 | 18.17 | 7,836,397 | -0.23(-1.24%) |
Nov 29, 2012 | 18.47 | 18.53 | 18.29 | 18.40 | 4,727,968 | +0.04(+0.21%) |
Nov 28, 2012 | 18.13 | 18.36 | 18.01 | 18.36 | 8,415,226 | +0.10(+0.54%) |
Nov 27, 2012 | 18.54 | 18.57 | 18.23 | 18.26 | 8,400,218 | -0.27(-1.47%) |
Nov 26, 2012 | 18.41 | 18.55 | 18.28 | 18.54 | 7,590,898 | -0.01(-0.04%) |
Nov 23, 2012 | 18.40 | 18.54 | 18.30 | 18.54 | 3,226,204 | +0.30(+1.62%) |
Nov 21, 2012 | 18.29 | 18.30 | 18.10 | 18.25 | 5,023,863 | -0.02(-0.08%) |
Nov 20, 2012 | 18.19 | 18.35 | 18.08 | 18.26 | 8,222,705 | +0.04(+0.21%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.08 | 18.22 | 11,375,691 | +0.28(+1.56%) |
Nov 16, 2012 | 17.93 | 18.08 | 17.75 | 17.94 | 11,911,174 | +0.05(+0.30%) |
Nov 15, 2012 | 17.88 | 18.06 | 17.75 | 17.89 | 10,050,173 | +0.02(+0.13%) |
Nov 14, 2012 | 18.26 | 18.36 | 17.80 | 17.87 | 15,462,110 | -0.36(-1.96%) |
Nov 13, 2012 | 18.23 | 18.44 | 18.11 | 18.22 | 12,400,518 | -0.05(-0.25%) |
Nov 12, 2012 | 18.35 | 18.44 | 18.19 | 18.27 | 5,253,096 | -0.03(-0.17%) |
Nov 09, 2012 | 18.16 | 18.60 | 18.16 | 18.30 | 10,002,940 | +0.04(+0.21%) |
Nov 08, 2012 | 18.25 | 18.62 | 18.21 | 18.26 | 8,221,259 | +0.05(+0.25%) |
Nov 07, 2012 | 18.73 | 18.91 | 18.21 | 18.22 | 14,663,293 | -0.97(-5.06%) |
Nov 06, 2012 | 19.10 | 19.24 | 19.01 | 19.19 | 8,890,990 | +0.13(+0.68%) |
Nov 05, 2012 | 18.73 | 19.11 | 18.65 | 19.06 | 8,670,380 | +0.44(+2.36%) |
Nov 02, 2012 | 19.17 | 19.20 | 18.54 | 18.62 | 9,840,907 | -0.43(-2.27%) |
Nov 01, 2012 | 18.84 | 19.07 | 18.69 | 19.05 | 6,876,327 | +0.30(+1.58%) |
Oct 31, 2012 | 18.65 | 18.79 | 18.60 | 18.76 | 8,680,598 | +0.26(+1.40%) |
Oct 26, 2012 | 18.38 | 18.50 | 18.50 | 18.50 | 12,107,702 | -0.30(-1.58%) |
Oct 25, 2012 | 18.81 | 18.91 | 18.68 | 18.79 | 9,370,405 | +0.20(+1.10%) |
Oct 24, 2012 | 18.52 | 18.75 | 18.49 | 18.59 | 9,272,356 | +0.11(+0.61%) |
Oct 23, 2012 | 18.30 | 18.57 | 18.23 | 18.48 | 11,750,236 | -0.16(-0.85%) |
Oct 19, 2012 | 18.88 | 18.94 | 18.57 | 18.63 | 10,497,166 | -0.23(-1.20%) |
Oct 18, 2012 | 18.77 | 19.07 | 18.57 | 18.86 | 11,945,928 | +0.09(+0.48%) |
Oct 17, 2012 | 18.34 | 18.85 | 17.87 | 18.77 | 17,219,528 | +0.98(+5.52%) |
Oct 16, 2012 | 17.58 | 17.89 | 17.40 | 17.79 | 11,622,468 | +0.35(+2.04%) |
Oct 15, 2012 | 17.31 | 17.44 | 17.19 | 17.43 | 7,136,607 | +0.19(+1.09%) |
Oct 12, 2012 | 17.40 | 17.46 | 17.09 | 17.24 | 9,285,741 | -0.42(-2.35%) |
Oct 11, 2012 | 17.67 | 17.75 | 17.60 | 17.66 | 6,002,505 | +0.17(+0.99%) |
Oct 10, 2012 | 17.58 | 17.64 | 17.34 | 17.49 | 6,721,738 | -0.14(-0.81%) |
Oct 09, 2012 | 17.66 | 17.73 | 17.53 | 17.63 | 8,215,054 | -0.02(-0.13%) |
Oct 08, 2012 | 17.59 | 17.67 | 17.52 | 17.65 | 5,686,808 | -0.03(-0.17%) |
Oct 05, 2012 | 17.76 | 17.90 | 17.62 | 17.68 | 7,731,029 | +0.07(+0.39%) |
Oct 04, 2012 | 17.30 | 17.65 | 17.23 | 17.61 | 8,207,152 | +0.39(+2.28%) |
Oct 03, 2012 | 17.40 | 17.44 | 17.18 | 17.22 | 7,634,235 | -0.11(-0.65%) |
Oct 02, 2012 | 17.38 | 17.47 | 17.25 | 17.34 | 5,856,192 | +0.02(+0.13%) |