Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.98 | 20.28 | 19.91 | 20.25 | 6,195,535 | +0.22(+1.11%) |
Dec 28, 2012 | 20.24 | 20.39 | 20.02 | 20.03 | 5,835,807 | -0.32(-1.56%) |
Dec 27, 2012 | 20.31 | 20.40 | 20.18 | 20.35 | 6,636,496 | +0.01(+0.07%) |
Dec 26, 2012 | 20.52 | 20.57 | 20.31 | 20.33 | 5,128,389 | -0.20(-0.97%) |
Dec 24, 2012 | 20.49 | 20.74 | 20.42 | 20.53 | 1,930,742 | -0.03(-0.14%) |
Dec 21, 2012 | 20.61 | 20.63 | 20.32 | 20.56 | 7,951,326 | -0.19(-0.89%) |
Dec 20, 2012 | 20.74 | 20.75 | 20.61 | 20.75 | 5,749,904 | +0.10(+0.50%) |
Dec 19, 2012 | 20.78 | 20.81 | 20.60 | 20.64 | 7,365,957 | -0.14(-0.68%) |
Dec 18, 2012 | 20.29 | 20.80 | 20.19 | 20.78 | 9,752,558 | +0.51(+2.52%) |
Dec 17, 2012 | 20.02 | 20.32 | 20.02 | 20.27 | 6,508,144 | +0.22(+1.11%) |
Dec 14, 2012 | 20.04 | 20.12 | 20.00 | 20.05 | 6,975,168 | -0.04(-0.22%) |
Dec 13, 2012 | 20.15 | 20.25 | 20.04 | 20.09 | 6,542,250 | -0.05(-0.26%) |
Dec 12, 2012 | 20.18 | 20.30 | 20.10 | 20.15 | 6,043,691 | +0.04(+0.18%) |
Dec 11, 2012 | 19.98 | 20.21 | 19.91 | 20.11 | 5,747,035 | +0.15(+0.74%) |
Dec 10, 2012 | 20.07 | 20.15 | 19.91 | 19.96 | 4,410,788 | -0.16(-0.77%) |
Dec 07, 2012 | 19.84 | 20.13 | 19.75 | 20.12 | 6,195,999 | +0.34(+1.72%) |
Dec 06, 2012 | 19.85 | 19.86 | 19.52 | 19.78 | 7,874,345 | +0.00(+0.00%) |
Dec 05, 2012 | 19.81 | 20.04 | 19.75 | 19.78 | 6,599,124 | +0.01(+0.04%) |
Dec 04, 2012 | 19.81 | 19.91 | 19.70 | 19.77 | 5,924,396 | +0.01(+0.04%) |
Nov 30, 2012 | 19.86 | 19.90 | 19.64 | 19.76 | 6,023,661 | -0.04(-0.22%) |
Nov 29, 2012 | 19.67 | 19.83 | 19.61 | 19.81 | 4,755,211 | +0.12(+0.60%) |
Nov 28, 2012 | 19.48 | 19.69 | 19.40 | 19.69 | 5,919,301 | +0.13(+0.64%) |
Nov 27, 2012 | 19.65 | 19.90 | 19.56 | 19.56 | 5,906,517 | -0.21(-1.05%) |
Nov 26, 2012 | 19.71 | 19.78 | 19.61 | 19.77 | 4,970,094 | -0.02(-0.11%) |
Nov 23, 2012 | 19.63 | 19.79 | 19.51 | 19.79 | 3,320,226 | +0.26(+1.33%) |
Nov 21, 2012 | 19.49 | 19.56 | 19.32 | 19.53 | 4,963,864 | +0.04(+0.19%) |
Nov 20, 2012 | 19.09 | 19.52 | 19.04 | 19.49 | 10,793,701 | +0.58(+3.09%) |
Nov 19, 2012 | 18.66 | 18.95 | 18.54 | 18.91 | 9,516,185 | +0.44(+2.36%) |
Nov 16, 2012 | 18.21 | 18.50 | 18.14 | 18.47 | 9,495,548 | +0.36(+1.96%) |
Nov 15, 2012 | 18.13 | 18.31 | 18.04 | 18.12 | 7,732,854 | -0.04(-0.20%) |
Nov 14, 2012 | 18.53 | 18.53 | 18.13 | 18.16 | 8,831,950 | -0.27(-1.45%) |
Nov 13, 2012 | 18.56 | 18.72 | 18.41 | 18.42 | 8,760,494 | -0.14(-0.78%) |
Nov 12, 2012 | 18.65 | 18.72 | 18.56 | 18.57 | 8,116,908 | -0.10(-0.51%) |
Nov 09, 2012 | 18.63 | 18.86 | 18.58 | 18.66 | 12,423,713 | -0.06(-0.31%) |
Nov 08, 2012 | 19.14 | 19.29 | 18.72 | 18.72 | 9,580,088 | -0.39(-2.04%) |
Nov 07, 2012 | 19.41 | 19.45 | 19.02 | 19.11 | 10,572,375 | -0.46(-2.37%) |
Nov 06, 2012 | 19.53 | 19.69 | 19.46 | 19.57 | 9,687,223 | +0.02(+0.11%) |
Nov 05, 2012 | 19.68 | 19.73 | 19.47 | 19.55 | 10,699,297 | -0.18(-0.93%) |
Nov 02, 2012 | 20.03 | 20.09 | 19.70 | 19.73 | 6,761,998 | -0.18(-0.92%) |
Nov 01, 2012 | 19.83 | 20.05 | 19.64 | 19.92 | 7,623,446 | +0.19(+0.97%) |
Oct 31, 2012 | 20.02 | 20.36 | 19.49 | 19.73 | 11,162,465 | -0.15(-0.78%) |
Oct 26, 2012 | 19.87 | 19.88 | 19.88 | 19.88 | 7,934,866 | +0.04(+0.22%) |
Oct 25, 2012 | 19.93 | 20.01 | 19.77 | 19.84 | 5,706,298 | +0.04(+0.22%) |
Oct 24, 2012 | 20.09 | 20.37 | 19.77 | 19.79 | 6,488,104 | -0.26(-1.32%) |
Oct 23, 2012 | 20.39 | 20.47 | 19.98 | 20.06 | 9,573,497 | -0.90(-4.31%) |
Oct 19, 2012 | 21.31 | 21.37 | 20.85 | 20.96 | 9,761,954 | -0.40(-1.89%) |
Oct 18, 2012 | 21.34 | 21.48 | 21.28 | 21.37 | 7,565,700 | -0.02(-0.10%) |
Oct 17, 2012 | 21.18 | 21.42 | 21.15 | 21.39 | 5,687,158 | +0.27(+1.29%) |
Oct 16, 2012 | 20.73 | 21.16 | 20.71 | 21.12 | 6,723,263 | +0.46(+2.24%) |
Oct 15, 2012 | 20.66 | 20.74 | 20.57 | 20.65 | 6,238,341 | +0.04(+0.18%) |
Oct 12, 2012 | 20.59 | 20.72 | 20.56 | 20.62 | 6,246,214 | +0.01(+0.07%) |
Oct 11, 2012 | 20.73 | 20.73 | 20.54 | 20.60 | 5,395,316 | -0.04(-0.21%) |
Oct 10, 2012 | 20.74 | 20.78 | 20.62 | 20.65 | 4,422,133 | -0.15(-0.74%) |
Oct 09, 2012 | 20.76 | 20.87 | 20.62 | 20.80 | 4,828,965 | -0.01(-0.07%) |
Oct 08, 2012 | 20.73 | 20.87 | 20.67 | 20.82 | 3,267,094 | +0.08(+0.39%) |
Oct 05, 2012 | 20.73 | 20.85 | 20.66 | 20.73 | 4,736,426 | +0.04(+0.21%) |
Oct 04, 2012 | 20.59 | 20.77 | 20.50 | 20.69 | 5,594,017 | +0.14(+0.68%) |
Oct 03, 2012 | 20.54 | 20.65 | 20.34 | 20.55 | 6,515,964 | +0.06(+0.29%) |
Oct 02, 2012 | 20.51 | 20.56 | 20.30 | 20.49 | 4,047,840 | +0.08(+0.40%) |