Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.90 | 20.23 | 19.74 | 20.20 | 6,711,813 | +0.31(+1.55%) |
Dec 28, 2012 | 20.03 | 20.11 | 19.87 | 19.89 | 6,623,637 | -0.29(-1.43%) |
Dec 27, 2012 | 20.39 | 20.40 | 19.97 | 20.18 | 7,991,092 | -0.19(-0.92%) |
Dec 26, 2012 | 20.48 | 20.57 | 20.29 | 20.37 | 4,687,582 | -0.11(-0.52%) |
Dec 24, 2012 | 20.48 | 20.55 | 20.43 | 20.47 | 1,800,963 | -0.01(-0.06%) |
Dec 21, 2012 | 20.70 | 20.72 | 20.41 | 20.49 | 10,023,692 | -0.34(-1.63%) |
Dec 20, 2012 | 20.76 | 20.83 | 20.54 | 20.82 | 5,609,401 | +0.12(+0.59%) |
Dec 19, 2012 | 20.84 | 20.87 | 20.65 | 20.70 | 8,414,041 | -0.10(-0.46%) |
Dec 18, 2012 | 20.59 | 20.82 | 20.54 | 20.80 | 8,432,561 | +0.21(+1.00%) |
Dec 17, 2012 | 20.37 | 20.60 | 20.30 | 20.59 | 5,472,749 | +0.33(+1.62%) |
Dec 14, 2012 | 20.33 | 20.42 | 20.22 | 20.26 | 6,246,151 | -0.07(-0.36%) |
Dec 13, 2012 | 20.62 | 20.75 | 20.30 | 20.34 | 5,385,949 | -0.29(-1.42%) |
Dec 12, 2012 | 20.72 | 20.91 | 20.58 | 20.63 | 7,495,260 | +0.04(+0.18%) |
Dec 11, 2012 | 20.50 | 20.64 | 20.40 | 20.59 | 7,280,463 | +0.20(+0.97%) |
Dec 10, 2012 | 20.33 | 20.50 | 20.30 | 20.39 | 4,759,640 | -0.00(-0.02%) |
Dec 07, 2012 | 20.61 | 20.70 | 20.28 | 20.40 | 6,320,663 | -0.08(-0.41%) |
Dec 06, 2012 | 20.37 | 20.49 | 20.11 | 20.48 | 6,306,159 | +0.08(+0.41%) |
Dec 05, 2012 | 20.08 | 20.46 | 20.02 | 20.40 | 8,805,970 | +0.38(+1.92%) |
Dec 04, 2012 | 20.06 | 20.13 | 19.90 | 20.01 | 5,984,625 | -0.16(-0.79%) |
Nov 30, 2012 | 20.05 | 20.23 | 19.97 | 20.17 | 7,654,139 | +0.12(+0.61%) |
Nov 29, 2012 | 19.83 | 20.08 | 19.80 | 20.05 | 6,388,068 | +0.26(+1.31%) |
Nov 28, 2012 | 19.55 | 19.81 | 19.45 | 19.79 | 5,033,029 | +0.18(+0.93%) |
Nov 27, 2012 | 19.73 | 19.79 | 19.56 | 19.61 | 6,231,092 | -0.13(-0.66%) |
Nov 26, 2012 | 19.63 | 19.80 | 19.61 | 19.74 | 6,881,310 | -0.02(-0.08%) |
Nov 23, 2012 | 19.61 | 19.76 | 19.56 | 19.75 | 3,052,587 | +0.25(+1.29%) |
Nov 21, 2012 | 19.50 | 19.51 | 19.21 | 19.50 | 5,425,106 | +0.10(+0.53%) |
Nov 20, 2012 | 19.50 | 19.61 | 19.23 | 19.40 | 7,961,455 | -0.18(-0.93%) |
Nov 19, 2012 | 19.39 | 19.59 | 19.31 | 19.58 | 8,458,372 | +0.39(+2.04%) |
Nov 16, 2012 | 19.10 | 19.21 | 18.88 | 19.19 | 12,439,942 | +0.10(+0.54%) |
Nov 15, 2012 | 18.92 | 19.31 | 18.84 | 19.09 | 10,716,023 | +0.19(+1.01%) |
Nov 14, 2012 | 19.10 | 19.31 | 18.85 | 18.90 | 9,759,778 | -0.15(-0.78%) |
Nov 13, 2012 | 18.83 | 19.27 | 18.79 | 19.05 | 7,049,745 | +0.07(+0.38%) |
Nov 12, 2012 | 18.95 | 19.00 | 18.83 | 18.97 | 4,712,451 | +0.08(+0.44%) |
Nov 09, 2012 | 18.82 | 19.00 | 18.68 | 18.89 | 10,186,351 | +0.10(+0.51%) |
Nov 08, 2012 | 19.12 | 19.29 | 18.79 | 18.80 | 8,066,142 | -0.29(-1.51%) |
Nov 07, 2012 | 19.45 | 19.45 | 18.97 | 19.08 | 9,329,183 | -0.65(-3.28%) |
Nov 06, 2012 | 19.35 | 19.83 | 19.29 | 19.73 | 11,754,243 | +0.38(+1.95%) |
Nov 05, 2012 | 19.08 | 19.40 | 18.95 | 19.35 | 6,793,132 | +0.21(+1.11%) |
Nov 02, 2012 | 19.35 | 19.37 | 19.01 | 19.14 | 6,549,017 | -0.12(-0.61%) |
Nov 01, 2012 | 18.89 | 19.31 | 18.83 | 19.26 | 8,117,999 | +0.44(+2.33%) |
Oct 31, 2012 | 18.79 | 18.95 | 18.69 | 18.82 | 6,755,859 | +0.08(+0.40%) |
Oct 26, 2012 | 18.86 | 18.74 | 18.74 | 18.74 | 5,735,356 | -0.17(-0.90%) |
Oct 25, 2012 | 18.86 | 18.97 | 18.68 | 18.91 | 7,073,120 | +0.22(+1.19%) |
Oct 24, 2012 | 18.75 | 19.01 | 18.36 | 18.69 | 10,480,622 | -0.08(-0.44%) |
Oct 23, 2012 | 18.68 | 18.81 | 18.61 | 18.77 | 7,445,708 | -0.01(-0.06%) |
Oct 19, 2012 | 18.87 | 18.98 | 18.66 | 18.78 | 8,876,666 | -0.16(-0.84%) |
Oct 18, 2012 | 18.93 | 19.08 | 18.80 | 18.94 | 7,428,679 | -0.06(-0.34%) |
Oct 17, 2012 | 18.80 | 19.04 | 18.69 | 19.01 | 7,816,343 | +0.33(+1.76%) |
Oct 16, 2012 | 18.52 | 18.79 | 18.50 | 18.68 | 6,938,774 | +0.24(+1.29%) |
Oct 15, 2012 | 18.28 | 18.46 | 18.11 | 18.44 | 5,509,318 | +0.24(+1.33%) |
Oct 12, 2012 | 18.24 | 18.29 | 17.97 | 18.20 | 5,539,414 | -0.06(-0.31%) |
Oct 11, 2012 | 18.15 | 18.36 | 18.14 | 18.25 | 5,054,825 | +0.26(+1.43%) |
Oct 10, 2012 | 18.15 | 18.21 | 17.93 | 18.00 | 7,044,883 | -0.17(-0.94%) |
Oct 09, 2012 | 18.36 | 18.46 | 18.15 | 18.17 | 3,990,738 | -0.23(-1.25%) |
Oct 08, 2012 | 18.24 | 18.44 | 18.22 | 18.40 | 2,372,291 | +0.02(+0.12%) |
Oct 05, 2012 | 18.45 | 18.58 | 18.26 | 18.38 | 6,311,453 | +0.07(+0.37%) |
Oct 04, 2012 | 18.09 | 18.33 | 18.03 | 18.31 | 5,182,198 | +0.34(+1.89%) |
Oct 03, 2012 | 18.07 | 18.10 | 17.86 | 17.97 | 4,930,721 | -0.01(-0.06%) |
Oct 02, 2012 | 18.09 | 18.18 | 17.86 | 17.98 | 5,121,503 | -0.02(-0.08%) |