Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.77 | 19.07 | 18.66 | 19.01 | 240,390 | +0.31(+1.65%) |
Dec 28, 2012 | 18.72 | 18.89 | 18.65 | 18.70 | 170,600 | -0.04(-0.21%) |
Dec 27, 2012 | 18.80 | 18.83 | 18.50 | 18.74 | 148,682 | -0.05(-0.25%) |
Dec 26, 2012 | 18.97 | 18.98 | 18.78 | 18.79 | 147,831 | -0.21(-1.13%) |
Dec 24, 2012 | 18.92 | 19.01 | 18.78 | 19.00 | 124,182 | +0.11(+0.59%) |
Dec 21, 2012 | 18.86 | 19.04 | 18.82 | 18.89 | 890,481 | -0.05(-0.25%) |
Dec 20, 2012 | 18.82 | 19.07 | 18.78 | 18.94 | 274,810 | +0.19(+0.99%) |
Dec 19, 2012 | 18.96 | 18.96 | 18.72 | 18.75 | 293,954 | -0.15(-0.82%) |
Dec 18, 2012 | 18.70 | 18.92 | 18.56 | 18.91 | 415,054 | +0.25(+1.34%) |
Dec 17, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 275,285 | +0.11(+0.58%) |
Dec 14, 2012 | 18.43 | 18.62 | 18.43 | 18.55 | 219,822 | +0.15(+0.82%) |
Dec 13, 2012 | 18.30 | 18.49 | 18.30 | 18.40 | 199,023 | +0.06(+0.35%) |
Dec 12, 2012 | 18.56 | 18.57 | 18.26 | 18.34 | 211,384 | -0.21(-1.13%) |
Dec 11, 2012 | 18.43 | 18.89 | 18.12 | 18.55 | 436,394 | +0.07(+0.39%) |
Dec 10, 2012 | 18.37 | 18.57 | 18.34 | 18.48 | 215,137 | +0.08(+0.45%) |
Dec 07, 2012 | 18.33 | 18.50 | 18.11 | 18.39 | 230,192 | +0.15(+0.85%) |
Dec 06, 2012 | 18.11 | 18.31 | 17.99 | 18.24 | 171,410 | +0.20(+1.10%) |
Dec 05, 2012 | 18.19 | 18.22 | 17.93 | 18.04 | 289,216 | -0.06(-0.35%) |
Dec 04, 2012 | 18.05 | 18.14 | 17.86 | 18.10 | 411,258 | +0.08(+0.44%) |
Nov 30, 2012 | 18.15 | 18.15 | 17.84 | 18.03 | 250,353 | -0.05(-0.26%) |
Nov 29, 2012 | 18.00 | 18.20 | 17.72 | 18.07 | 275,244 | +0.21(+1.15%) |
Nov 28, 2012 | 17.80 | 17.94 | 17.59 | 17.87 | 277,347 | +0.07(+0.40%) |
Nov 27, 2012 | 17.72 | 17.89 | 17.51 | 17.80 | 309,912 | +0.08(+0.47%) |
Nov 26, 2012 | 17.09 | 17.72 | 17.09 | 17.71 | 320,612 | +0.61(+3.57%) |
Nov 23, 2012 | 17.03 | 17.13 | 16.92 | 17.10 | 155,646 | -0.05(-0.28%) |
Nov 21, 2012 | 17.03 | 17.26 | 16.98 | 17.15 | 163,850 | +0.11(+0.67%) |
Nov 20, 2012 | 16.79 | 17.03 | 16.61 | 17.03 | 194,201 | +0.19(+1.13%) |
Nov 19, 2012 | 16.75 | 16.92 | 16.58 | 16.84 | 243,010 | +0.23(+1.41%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.10 | 16.61 | 298,376 | +0.11(+0.70%) |
Nov 15, 2012 | 16.67 | 16.82 | 16.36 | 16.50 | 152,297 | -0.24(-1.44%) |
Nov 14, 2012 | 16.94 | 17.02 | 16.65 | 16.74 | 161,593 | -0.21(-1.24%) |
Nov 13, 2012 | 17.03 | 17.19 | 16.90 | 16.95 | 290,238 | -0.10(-0.60%) |
Nov 12, 2012 | 17.20 | 17.27 | 17.03 | 17.05 | 133,660 | -0.08(-0.46%) |
Nov 09, 2012 | 17.19 | 17.37 | 17.13 | 17.13 | 209,438 | -0.16(-0.92%) |
Nov 08, 2012 | 17.28 | 17.55 | 17.28 | 17.29 | 298,361 | -0.06(-0.34%) |
Nov 07, 2012 | 17.59 | 17.61 | 17.26 | 17.35 | 311,881 | -0.28(-1.58%) |
Nov 06, 2012 | 17.79 | 17.88 | 17.47 | 17.63 | 243,521 | +0.04(+0.25%) |
Nov 05, 2012 | 17.17 | 18.00 | 17.17 | 17.58 | 456,977 | +0.50(+2.90%) |
Nov 02, 2012 | 17.50 | 17.50 | 17.07 | 17.09 | 147,344 | -0.30(-1.72%) |
Nov 01, 2012 | 17.32 | 17.39 | 17.09 | 17.39 | 276,659 | +0.09(+0.50%) |
Oct 31, 2012 | 17.27 | 17.33 | 17.14 | 17.30 | 137,215 | +0.03(+0.18%) |
Oct 26, 2012 | 17.36 | 17.27 | 17.27 | 17.27 | 454,933 | -0.09(-0.52%) |
Oct 25, 2012 | 17.34 | 17.38 | 17.13 | 17.36 | 168,160 | +0.18(+1.08%) |
Oct 24, 2012 | 17.08 | 17.23 | 16.99 | 17.18 | 195,959 | +0.08(+0.46%) |
Oct 23, 2012 | 17.27 | 17.29 | 16.93 | 17.10 | 309,612 | +0.10(+0.60%) |
Oct 19, 2012 | 17.30 | 17.32 | 16.99 | 16.99 | 327,730 | -0.38(-2.19%) |
Oct 18, 2012 | 17.49 | 17.53 | 17.38 | 17.38 | 178,345 | -0.12(-0.70%) |
Oct 17, 2012 | 17.26 | 17.51 | 17.18 | 17.50 | 169,831 | +0.26(+1.53%) |
Oct 16, 2012 | 17.27 | 17.34 | 17.16 | 17.23 | 206,061 | -0.02(-0.11%) |
Oct 15, 2012 | 17.37 | 17.37 | 17.14 | 17.25 | 248,463 | -0.05(-0.27%) |
Oct 12, 2012 | 17.34 | 17.40 | 17.24 | 17.30 | 245,012 | -0.06(-0.34%) |
Oct 11, 2012 | 17.44 | 17.44 | 17.24 | 17.36 | 162,463 | +0.02(+0.14%) |
Oct 10, 2012 | 17.34 | 17.42 | 17.23 | 17.34 | 148,270 | +0.03(+0.18%) |
Oct 09, 2012 | 17.40 | 17.49 | 17.19 | 17.30 | 185,207 | -0.11(-0.61%) |
Oct 08, 2012 | 17.37 | 17.43 | 17.29 | 17.41 | 114,216 | +0.01(+0.05%) |
Oct 05, 2012 | 17.45 | 17.65 | 17.37 | 17.40 | 165,900 | -0.05(-0.27%) |
Oct 04, 2012 | 17.46 | 17.52 | 17.26 | 17.45 | 174,645 | +0.06(+0.36%) |
Oct 03, 2012 | 17.38 | 17.51 | 17.24 | 17.39 | 110,242 | +0.05(+0.29%) |
Oct 02, 2012 | 17.30 | 17.35 | 17.16 | 17.34 | 186,876 | +0.07(+0.39%) |