Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.34 | 19.67 | 19.31 | 19.65 | 7,510,075 | +0.21(+1.10%) |
Dec 28, 2012 | 19.44 | 19.60 | 19.35 | 19.44 | 5,145,445 | -0.18(-0.90%) |
Dec 27, 2012 | 19.63 | 19.70 | 19.27 | 19.61 | 6,867,312 | +0.02(+0.12%) |
Dec 26, 2012 | 19.73 | 19.83 | 19.58 | 19.59 | 6,578,316 | -0.09(-0.47%) |
Dec 24, 2012 | 19.73 | 19.92 | 19.66 | 19.68 | 3,054,392 | -0.05(-0.23%) |
Dec 21, 2012 | 19.80 | 19.96 | 19.61 | 19.73 | 13,856,364 | -0.31(-1.53%) |
Dec 20, 2012 | 19.81 | 20.07 | 19.78 | 20.03 | 8,141,322 | +0.25(+1.28%) |
Dec 19, 2012 | 19.93 | 20.01 | 19.73 | 19.78 | 9,811,431 | -0.11(-0.58%) |
Dec 18, 2012 | 19.44 | 19.91 | 19.38 | 19.89 | 12,529,015 | +0.47(+2.44%) |
Dec 17, 2012 | 19.01 | 19.44 | 18.98 | 19.42 | 9,459,124 | +0.52(+2.75%) |
Dec 14, 2012 | 18.82 | 18.96 | 18.81 | 18.90 | 7,693,823 | -0.02(-0.12%) |
Dec 13, 2012 | 18.75 | 18.96 | 18.72 | 18.92 | 8,245,866 | +0.17(+0.90%) |
Dec 12, 2012 | 18.82 | 19.04 | 18.74 | 18.75 | 7,579,023 | +0.03(+0.16%) |
Dec 11, 2012 | 18.66 | 18.85 | 18.56 | 18.72 | 7,021,869 | +0.15(+0.82%) |
Dec 10, 2012 | 18.51 | 18.63 | 18.42 | 18.57 | 5,615,382 | +0.05(+0.29%) |
Dec 07, 2012 | 18.27 | 18.53 | 18.23 | 18.52 | 9,693,275 | +0.37(+2.02%) |
Dec 06, 2012 | 18.14 | 18.25 | 18.04 | 18.15 | 7,035,386 | +0.00(+0.00%) |
Dec 05, 2012 | 18.04 | 18.22 | 17.78 | 18.15 | 13,001,619 | -0.02(-0.08%) |
Dec 04, 2012 | 18.44 | 18.45 | 18.06 | 18.17 | 7,352,380 | -0.14(-0.75%) |
Nov 30, 2012 | 18.50 | 18.52 | 18.23 | 18.30 | 7,779,602 | -0.23(-1.24%) |
Nov 29, 2012 | 18.61 | 18.66 | 18.43 | 18.53 | 4,693,701 | +0.04(+0.21%) |
Nov 28, 2012 | 18.26 | 18.49 | 18.14 | 18.49 | 8,354,235 | +0.10(+0.54%) |
Nov 27, 2012 | 18.67 | 18.70 | 18.36 | 18.40 | 8,339,336 | -0.28(-1.47%) |
Nov 26, 2012 | 18.55 | 18.69 | 18.41 | 18.67 | 7,535,882 | -0.01(-0.04%) |
Nov 23, 2012 | 18.53 | 18.68 | 18.43 | 18.68 | 3,202,822 | +0.30(+1.62%) |
Nov 21, 2012 | 18.43 | 18.43 | 18.23 | 18.38 | 4,987,452 | -0.02(-0.08%) |
Nov 20, 2012 | 18.33 | 18.48 | 18.21 | 18.40 | 8,163,110 | +0.04(+0.21%) |
Nov 19, 2012 | 18.37 | 18.47 | 18.21 | 18.36 | 11,293,244 | +0.28(+1.56%) |
Nov 16, 2012 | 18.06 | 18.21 | 17.88 | 18.07 | 11,824,846 | +0.05(+0.30%) |
Nov 15, 2012 | 18.01 | 18.19 | 17.88 | 18.02 | 9,977,333 | +0.02(+0.13%) |
Nov 14, 2012 | 18.40 | 18.49 | 17.93 | 18.00 | 15,350,046 | -0.36(-1.96%) |
Nov 13, 2012 | 18.36 | 18.57 | 18.24 | 18.36 | 12,310,643 | -0.05(-0.25%) |
Nov 12, 2012 | 18.48 | 18.58 | 18.33 | 18.40 | 5,215,023 | -0.03(-0.17%) |
Nov 09, 2012 | 18.30 | 18.73 | 18.30 | 18.43 | 9,930,442 | +0.04(+0.21%) |
Nov 08, 2012 | 18.38 | 18.75 | 18.34 | 18.40 | 8,161,674 | +0.05(+0.25%) |
Nov 07, 2012 | 18.87 | 19.05 | 18.34 | 18.35 | 14,557,019 | -0.98(-5.06%) |
Nov 06, 2012 | 19.24 | 19.38 | 19.15 | 19.33 | 8,826,551 | +0.13(+0.68%) |
Nov 05, 2012 | 18.87 | 19.25 | 18.79 | 19.20 | 8,607,540 | +0.44(+2.36%) |
Nov 02, 2012 | 19.31 | 19.34 | 18.68 | 18.75 | 9,769,584 | -0.44(-2.27%) |
Nov 01, 2012 | 18.98 | 19.21 | 18.82 | 19.19 | 6,826,490 | +0.30(+1.58%) |
Oct 31, 2012 | 18.79 | 18.93 | 18.73 | 18.89 | 8,617,684 | +0.26(+1.39%) |
Oct 26, 2012 | 18.51 | 18.63 | 18.63 | 18.63 | 12,019,950 | -0.30(-1.58%) |
Oct 25, 2012 | 18.95 | 19.05 | 18.82 | 18.93 | 9,302,492 | +0.21(+1.10%) |
Oct 24, 2012 | 18.66 | 18.89 | 18.63 | 18.72 | 9,205,153 | +0.11(+0.61%) |
Oct 23, 2012 | 18.44 | 18.70 | 18.37 | 18.61 | 11,665,074 | -0.16(-0.85%) |
Oct 19, 2012 | 19.01 | 19.08 | 18.71 | 18.77 | 10,421,087 | -0.23(-1.20%) |
Oct 18, 2012 | 18.91 | 19.21 | 18.70 | 19.00 | 11,859,348 | +0.09(+0.48%) |
Oct 17, 2012 | 18.47 | 18.99 | 18.00 | 18.91 | 17,094,726 | +0.99(+5.52%) |
Oct 16, 2012 | 17.70 | 18.02 | 17.52 | 17.92 | 11,538,233 | +0.36(+2.04%) |
Oct 15, 2012 | 17.44 | 17.57 | 17.32 | 17.56 | 7,084,883 | +0.19(+1.09%) |
Oct 12, 2012 | 17.52 | 17.58 | 17.21 | 17.37 | 9,218,442 | -0.42(-2.35%) |
Oct 11, 2012 | 17.80 | 17.88 | 17.73 | 17.79 | 5,959,001 | +0.17(+0.99%) |
Oct 10, 2012 | 17.71 | 17.77 | 17.47 | 17.61 | 6,673,022 | -0.14(-0.81%) |
Oct 09, 2012 | 17.79 | 17.86 | 17.66 | 17.76 | 8,155,514 | -0.02(-0.13%) |
Oct 08, 2012 | 17.72 | 17.80 | 17.64 | 17.78 | 5,645,592 | -0.03(-0.17%) |
Oct 05, 2012 | 17.89 | 18.03 | 17.75 | 17.81 | 7,674,998 | +0.07(+0.39%) |
Oct 04, 2012 | 17.42 | 17.78 | 17.36 | 17.74 | 8,147,670 | +0.40(+2.28%) |
Oct 03, 2012 | 17.53 | 17.57 | 17.30 | 17.35 | 7,578,905 | -0.11(-0.65%) |
Oct 02, 2012 | 17.51 | 17.60 | 17.38 | 17.46 | 5,813,749 | +0.02(+0.13%) |