Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.81 | 18.12 | 17.71 | 18.06 | 957,024 | +0.22(+1.24%) |
Dec 28, 2012 | 17.80 | 18.09 | 17.71 | 17.84 | 1,331,291 | -0.05(-0.27%) |
Dec 27, 2012 | 17.84 | 17.94 | 17.69 | 17.89 | 1,261,141 | +0.05(+0.31%) |
Dec 26, 2012 | 18.08 | 18.12 | 17.83 | 17.83 | 1,106,973 | -0.22(-1.21%) |
Dec 24, 2012 | 18.02 | 18.06 | 17.91 | 18.05 | 491,992 | +0.01(+0.04%) |
Dec 21, 2012 | 18.14 | 18.24 | 18.01 | 18.05 | 3,976,600 | -0.26(-1.42%) |
Dec 20, 2012 | 18.22 | 18.32 | 18.15 | 18.31 | 755,147 | +0.09(+0.49%) |
Dec 19, 2012 | 18.30 | 18.33 | 18.19 | 18.22 | 1,173,171 | -0.05(-0.28%) |
Dec 18, 2012 | 18.12 | 18.29 | 18.08 | 18.27 | 2,583,526 | +0.17(+0.92%) |
Dec 17, 2012 | 17.85 | 18.10 | 17.76 | 18.10 | 1,861,392 | +0.33(+1.86%) |
Dec 14, 2012 | 17.91 | 18.03 | 17.76 | 17.77 | 1,250,932 | -0.16(-0.91%) |
Dec 13, 2012 | 18.02 | 18.11 | 17.83 | 17.93 | 1,467,886 | -0.17(-0.92%) |
Dec 12, 2012 | 18.13 | 18.24 | 18.05 | 18.10 | 1,625,339 | -0.01(-0.04%) |
Dec 11, 2012 | 18.19 | 18.20 | 18.01 | 18.11 | 2,089,923 | -0.04(-0.23%) |
Dec 10, 2012 | 18.27 | 18.27 | 18.05 | 18.15 | 2,257,965 | -0.05(-0.26%) |
Dec 07, 2012 | 18.22 | 18.30 | 18.12 | 18.20 | 1,195,241 | -0.02(-0.12%) |
Dec 06, 2012 | 18.30 | 18.40 | 18.18 | 18.22 | 976,638 | -0.06(-0.32%) |
Dec 05, 2012 | 18.17 | 18.43 | 18.13 | 18.28 | 2,017,852 | +0.13(+0.74%) |
Dec 04, 2012 | 18.26 | 18.35 | 18.12 | 18.14 | 1,215,916 | -0.20(-1.10%) |
Nov 30, 2012 | 18.28 | 18.52 | 18.21 | 18.35 | 12,291,348 | +0.06(+0.33%) |
Nov 29, 2012 | 18.30 | 18.31 | 18.03 | 18.28 | 4,333,894 | +0.06(+0.32%) |
Nov 28, 2012 | 18.22 | 18.24 | 17.93 | 18.23 | 2,507,499 | +0.01(+0.07%) |
Nov 27, 2012 | 18.18 | 18.23 | 18.07 | 18.21 | 3,083,917 | +0.03(+0.18%) |
Nov 26, 2012 | 18.05 | 18.20 | 18.01 | 18.18 | 3,026,513 | +0.13(+0.73%) |
Nov 23, 2012 | 18.03 | 18.13 | 17.91 | 18.05 | 641,286 | +0.04(+0.23%) |
Nov 21, 2012 | 18.05 | 18.10 | 17.82 | 18.01 | 1,897,336 | -0.03(-0.18%) |
Nov 20, 2012 | 17.96 | 18.04 | 17.81 | 18.04 | 1,544,208 | +0.05(+0.30%) |
Nov 19, 2012 | 18.14 | 18.20 | 17.87 | 17.99 | 1,868,825 | -0.04(-0.21%) |
Nov 16, 2012 | 17.82 | 18.05 | 17.71 | 18.02 | 2,968,418 | +0.18(+0.99%) |
Nov 15, 2012 | 17.62 | 17.86 | 17.46 | 17.85 | 3,858,189 | +0.23(+1.31%) |
Nov 14, 2012 | 17.60 | 17.72 | 17.50 | 17.62 | 2,131,504 | -0.09(-0.51%) |
Nov 13, 2012 | 17.65 | 17.89 | 17.56 | 17.71 | 1,140,323 | -0.06(-0.33%) |
Nov 12, 2012 | 18.05 | 18.09 | 17.74 | 17.76 | 1,236,040 | -0.28(-1.57%) |
Nov 09, 2012 | 17.86 | 18.16 | 17.81 | 18.05 | 1,263,399 | +0.05(+0.30%) |
Nov 08, 2012 | 18.08 | 18.40 | 17.98 | 17.99 | 2,687,798 | +0.03(+0.14%) |
Nov 07, 2012 | 19.33 | 19.33 | 17.64 | 17.97 | 2,990,868 | -0.49(-2.66%) |
Nov 06, 2012 | 18.39 | 18.64 | 18.37 | 18.46 | 1,997,077 | +0.06(+0.31%) |
Nov 05, 2012 | 18.44 | 18.50 | 18.33 | 18.40 | 1,289,125 | -0.09(-0.49%) |
Nov 02, 2012 | 18.79 | 18.79 | 18.48 | 18.49 | 1,356,980 | -0.20(-1.05%) |
Nov 01, 2012 | 18.46 | 18.80 | 18.43 | 18.69 | 2,109,275 | +0.20(+1.06%) |
Oct 31, 2012 | 18.47 | 18.57 | 18.23 | 18.49 | 1,137,093 | +0.08(+0.44%) |
Oct 26, 2012 | 18.35 | 18.41 | 18.41 | 18.41 | 1,616,264 | +0.05(+0.25%) |
Oct 25, 2012 | 18.27 | 18.42 | 18.21 | 18.36 | 1,052,384 | +0.14(+0.76%) |
Oct 24, 2012 | 18.29 | 18.38 | 18.18 | 18.23 | 1,154,657 | -0.02(-0.11%) |
Oct 23, 2012 | 18.20 | 18.28 | 18.09 | 18.25 | 1,395,649 | -0.08(-0.44%) |
Oct 19, 2012 | 18.48 | 18.65 | 18.26 | 18.33 | 1,443,330 | -0.15(-0.80%) |
Oct 18, 2012 | 18.41 | 18.51 | 18.30 | 18.47 | 1,262,150 | +0.08(+0.42%) |
Oct 17, 2012 | 18.40 | 18.47 | 18.35 | 18.40 | 1,309,302 | +0.04(+0.19%) |
Oct 16, 2012 | 18.34 | 18.45 | 18.24 | 18.36 | 1,340,817 | -0.03(-0.17%) |
Oct 15, 2012 | 18.20 | 18.45 | 18.13 | 18.39 | 1,924,083 | +0.19(+1.02%) |
Oct 12, 2012 | 18.34 | 18.48 | 18.15 | 18.21 | 1,731,966 | +0.13(+0.73%) |
Oct 11, 2012 | 18.07 | 18.14 | 18.02 | 18.08 | 1,246,090 | +0.09(+0.52%) |
Oct 10, 2012 | 18.13 | 18.16 | 17.95 | 17.98 | 1,261,614 | -0.12(-0.64%) |
Oct 09, 2012 | 17.97 | 18.17 | 17.92 | 18.10 | 1,167,173 | +0.16(+0.88%) |
Oct 08, 2012 | 17.93 | 18.01 | 17.88 | 17.94 | 517,855 | -0.03(-0.14%) |
Oct 05, 2012 | 18.04 | 18.13 | 17.94 | 17.97 | 859,846 | +0.01(+0.04%) |
Oct 04, 2012 | 17.90 | 17.96 | 17.83 | 17.96 | 1,411,214 | +0.14(+0.77%) |
Oct 03, 2012 | 17.85 | 17.89 | 17.75 | 17.82 | 907,186 | +0.03(+0.18%) |
Oct 02, 2012 | 17.73 | 17.83 | 17.64 | 17.79 | 918,334 | +0.10(+0.58%) |