Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.34 | 18.25 | 17.11 | 18.16 | 640,385 | +0.75(+4.31%) |
Dec 28, 2012 | 17.51 | 17.70 | 17.31 | 17.41 | 431,520 | -0.28(-1.58%) |
Dec 27, 2012 | 17.59 | 17.87 | 17.33 | 17.69 | 425,756 | +0.10(+0.57%) |
Dec 26, 2012 | 17.56 | 17.81 | 17.35 | 17.59 | 232,111 | +0.04(+0.23%) |
Dec 24, 2012 | 17.99 | 18.00 | 17.45 | 17.55 | 167,366 | -0.50(-2.77%) |
Dec 21, 2012 | 17.89 | 18.05 | 17.73 | 18.05 | 1,650,671 | +0.01(+0.06%) |
Dec 20, 2012 | 17.80 | 18.05 | 17.71 | 18.04 | 285,955 | +0.23(+1.29%) |
Dec 19, 2012 | 18.17 | 18.28 | 17.55 | 17.81 | 389,680 | -0.40(-2.20%) |
Dec 18, 2012 | 17.50 | 18.27 | 17.50 | 18.21 | 465,931 | +0.61(+3.47%) |
Dec 17, 2012 | 17.95 | 18.00 | 17.11 | 17.60 | 1,266,724 | -0.18(-1.01%) |
Dec 14, 2012 | 17.85 | 18.04 | 17.30 | 17.78 | 838,953 | -0.08(-0.45%) |
Dec 13, 2012 | 18.17 | 18.24 | 17.80 | 17.86 | 523,483 | -0.33(-1.81%) |
Dec 12, 2012 | 18.23 | 18.41 | 18.13 | 18.19 | 1,156,333 | +0.06(+0.33%) |
Dec 11, 2012 | 18.18 | 18.34 | 18.12 | 18.13 | 441,119 | +0.02(+0.11%) |
Dec 10, 2012 | 18.25 | 18.32 | 18.09 | 18.11 | 399,769 | -0.11(-0.60%) |
Dec 07, 2012 | 17.99 | 18.95 | 17.99 | 18.22 | 533,198 | -0.30(-1.62%) |
Dec 06, 2012 | 19.00 | 19.23 | 18.43 | 18.52 | 539,805 | -0.35(-1.85%) |
Dec 05, 2012 | 18.25 | 19.25 | 18.15 | 18.87 | 886,007 | +0.72(+3.97%) |
Dec 04, 2012 | 18.89 | 19.01 | 18.14 | 18.15 | 338,728 | -0.87(-4.57%) |
Nov 30, 2012 | 19.23 | 19.50 | 18.81 | 19.02 | 310,332 | -0.17(-0.89%) |
Nov 29, 2012 | 19.00 | 19.62 | 19.00 | 19.19 | 166,556 | +0.27(+1.43%) |
Nov 28, 2012 | 18.98 | 19.18 | 18.63 | 18.92 | 259,877 | -0.17(-0.89%) |
Nov 27, 2012 | 19.45 | 19.74 | 19.02 | 19.09 | 629,363 | -0.31(-1.60%) |
Nov 26, 2012 | 19.50 | 19.56 | 19.16 | 19.40 | 455,113 | -0.21(-1.07%) |
Nov 23, 2012 | 19.56 | 19.79 | 19.36 | 19.61 | 74,836 | +0.11(+0.56%) |
Nov 21, 2012 | 19.17 | 19.65 | 19.00 | 19.50 | 269,446 | +0.31(+1.62%) |
Nov 20, 2012 | 19.20 | 19.31 | 18.57 | 19.19 | 473,739 | -0.75(-3.76%) |
Nov 19, 2012 | 19.34 | 19.97 | 19.16 | 19.94 | 164,902 | +0.89(+4.67%) |
Nov 16, 2012 | 18.92 | 19.41 | 18.53 | 19.05 | 273,746 | +0.15(+0.79%) |
Nov 15, 2012 | 19.33 | 19.47 | 18.86 | 18.90 | 262,259 | -0.48(-2.48%) |
Nov 14, 2012 | 19.31 | 19.53 | 19.21 | 19.38 | 405,699 | +0.11(+0.57%) |
Nov 13, 2012 | 19.12 | 19.58 | 19.12 | 19.27 | 453,690 | +0.04(+0.21%) |
Nov 12, 2012 | 19.22 | 19.58 | 19.04 | 19.23 | 314,915 | +0.13(+0.68%) |
Nov 09, 2012 | 19.46 | 20.41 | 18.93 | 19.10 | 776,048 | -0.56(-2.85%) |
Nov 08, 2012 | 20.13 | 20.34 | 19.53 | 19.66 | 455,256 | -0.41(-2.04%) |
Nov 07, 2012 | 20.25 | 20.47 | 20.00 | 20.07 | 663,057 | -0.24(-1.18%) |
Nov 06, 2012 | 20.76 | 20.80 | 20.25 | 20.31 | 314,284 | -0.40(-1.93%) |
Nov 05, 2012 | 20.41 | 20.92 | 20.37 | 20.71 | 233,443 | +0.47(+2.32%) |
Nov 02, 2012 | 21.05 | 21.29 | 20.20 | 20.24 | 317,342 | -0.64(-3.07%) |
Nov 01, 2012 | 20.47 | 20.94 | 20.32 | 20.88 | 222,187 | +0.59(+2.91%) |
Oct 31, 2012 | 20.59 | 20.62 | 20.17 | 20.29 | 285,300 | -0.01(-0.05%) |
Oct 26, 2012 | 20.35 | 20.30 | 20.30 | 20.30 | 225,200 | -0.13(-0.64%) |
Oct 25, 2012 | 20.48 | 20.49 | 20.16 | 20.43 | 158,732 | +0.21(+1.04%) |
Oct 24, 2012 | 20.32 | 20.39 | 20.12 | 20.22 | 589,036 | -0.09(-0.44%) |
Oct 23, 2012 | 20.60 | 20.88 | 19.93 | 20.31 | 944,626 | -0.69(-3.29%) |
Oct 19, 2012 | 21.00 | 21.12 | 20.92 | 21.00 | 325,948 | +0.05(+0.24%) |
Oct 18, 2012 | 21.55 | 21.73 | 20.89 | 20.95 | 702,497 | -0.04(-0.19%) |
Oct 17, 2012 | 21.05 | 21.11 | 20.81 | 20.99 | 288,539 | -0.05(-0.24%) |
Oct 16, 2012 | 21.17 | 21.44 | 20.65 | 21.04 | 485,812 | +0.05(+0.24%) |
Oct 15, 2012 | 21.58 | 21.59 | 20.62 | 20.99 | 461,756 | -0.53(-2.46%) |
Oct 12, 2012 | 20.96 | 21.57 | 20.66 | 21.52 | 5,964,026 | +0.72(+3.46%) |
Oct 11, 2012 | 19.84 | 20.94 | 19.84 | 20.80 | 803,419 | +0.87(+4.37%) |
Oct 10, 2012 | 21.00 | 21.24 | 19.85 | 19.93 | 709,139 | -0.79(-3.81%) |
Oct 09, 2012 | 21.10 | 21.10 | 19.71 | 20.72 | 547,171 | -0.87(-4.03%) |
Oct 08, 2012 | 21.54 | 21.69 | 21.30 | 21.59 | 111,829 | -0.12(-0.55%) |
Oct 05, 2012 | 22.00 | 22.00 | 21.53 | 21.71 | 102,434 | -0.25(-1.14%) |
Oct 04, 2012 | 21.72 | 22.00 | 21.39 | 21.96 | 122,509 | +0.34(+1.57%) |
Oct 03, 2012 | 21.82 | 21.89 | 21.26 | 21.62 | 334,230 | -0.17(-0.78%) |
Oct 02, 2012 | 22.20 | 22.20 | 21.23 | 21.79 | 250,942 | -0.43(-1.94%) |