Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.49 | 19.78 | 19.38 | 19.75 | 167,971 | +0.30(+1.52%) |
Dec 28, 2012 | 19.44 | 19.70 | 19.33 | 19.46 | 131,908 | -0.12(-0.63%) |
Dec 27, 2012 | 19.53 | 19.62 | 19.25 | 19.58 | 183,638 | +0.01(+0.04%) |
Dec 26, 2012 | 19.72 | 19.77 | 19.53 | 19.57 | 138,322 | -0.15(-0.77%) |
Dec 24, 2012 | 19.71 | 19.80 | 19.63 | 19.72 | 49,945 | -0.07(-0.37%) |
Dec 21, 2012 | 19.79 | 19.99 | 19.68 | 19.80 | 746,551 | -0.17(-0.87%) |
Dec 20, 2012 | 19.80 | 20.05 | 19.75 | 19.97 | 145,377 | +0.17(+0.88%) |
Dec 19, 2012 | 19.90 | 20.01 | 19.72 | 19.80 | 147,544 | -0.04(-0.22%) |
Dec 18, 2012 | 19.49 | 19.84 | 19.48 | 19.84 | 170,300 | +0.35(+1.78%) |
Dec 17, 2012 | 19.04 | 19.49 | 18.95 | 19.49 | 220,295 | +0.51(+2.71%) |
Dec 14, 2012 | 19.10 | 19.13 | 18.95 | 18.98 | 207,477 | -0.11(-0.57%) |
Dec 13, 2012 | 19.44 | 19.44 | 18.99 | 19.09 | 258,597 | -0.35(-1.82%) |
Dec 12, 2012 | 19.83 | 19.83 | 19.41 | 19.44 | 153,905 | -0.23(-1.18%) |
Dec 11, 2012 | 19.59 | 19.77 | 19.57 | 19.67 | 125,057 | +0.13(+0.66%) |
Dec 10, 2012 | 19.47 | 19.59 | 19.39 | 19.54 | 116,645 | +0.09(+0.44%) |
Dec 07, 2012 | 19.65 | 19.67 | 19.36 | 19.46 | 99,952 | -0.15(-0.77%) |
Dec 06, 2012 | 19.52 | 19.67 | 19.27 | 19.61 | 243,956 | +0.13(+0.66%) |
Dec 05, 2012 | 19.21 | 19.54 | 19.21 | 19.48 | 196,378 | +0.17(+0.89%) |
Dec 04, 2012 | 19.40 | 19.51 | 19.26 | 19.31 | 271,491 | +0.06(+0.33%) |
Nov 30, 2012 | 19.43 | 19.43 | 19.03 | 19.24 | 339,657 | -0.13(-0.67%) |
Nov 29, 2012 | 19.34 | 19.49 | 19.17 | 19.37 | 165,979 | +0.18(+0.93%) |
Nov 28, 2012 | 19.11 | 19.21 | 18.73 | 19.19 | 138,102 | +0.06(+0.30%) |
Nov 27, 2012 | 19.34 | 19.41 | 19.09 | 19.14 | 153,875 | -0.24(-1.26%) |
Nov 26, 2012 | 19.13 | 19.39 | 19.13 | 19.38 | 146,878 | +0.12(+0.63%) |
Nov 23, 2012 | 19.00 | 19.26 | 18.94 | 19.26 | 79,838 | +0.35(+1.86%) |
Nov 21, 2012 | 18.97 | 19.03 | 18.77 | 18.91 | 66,707 | +0.01(+0.08%) |
Nov 20, 2012 | 18.76 | 19.03 | 18.70 | 18.89 | 116,735 | +0.04(+0.19%) |
Nov 19, 2012 | 18.78 | 18.88 | 18.61 | 18.86 | 168,178 | +0.29(+1.54%) |
Nov 16, 2012 | 18.42 | 18.61 | 18.31 | 18.57 | 261,172 | +0.09(+0.46%) |
Nov 15, 2012 | 18.32 | 18.60 | 18.26 | 18.48 | 211,528 | +0.11(+0.62%) |
Nov 14, 2012 | 18.71 | 18.74 | 18.28 | 18.37 | 174,547 | -0.26(-1.38%) |
Nov 13, 2012 | 18.77 | 18.94 | 18.62 | 18.63 | 73,601 | -0.22(-1.18%) |
Nov 12, 2012 | 18.91 | 19.00 | 18.74 | 18.85 | 61,606 | +0.01(+0.08%) |
Nov 09, 2012 | 18.81 | 19.14 | 18.69 | 18.84 | 104,820 | +0.01(+0.08%) |
Nov 08, 2012 | 18.98 | 19.10 | 18.81 | 18.82 | 209,581 | -0.14(-0.72%) |
Nov 07, 2012 | 19.52 | 19.52 | 18.92 | 18.96 | 180,774 | -0.73(-3.71%) |
Nov 06, 2012 | 19.49 | 19.75 | 19.39 | 19.69 | 82,738 | +0.30(+1.55%) |
Nov 05, 2012 | 19.42 | 19.46 | 19.18 | 19.39 | 124,522 | -0.01(-0.04%) |
Nov 02, 2012 | 20.00 | 20.02 | 19.39 | 19.39 | 174,088 | -0.47(-2.34%) |
Nov 01, 2012 | 19.84 | 20.04 | 19.64 | 19.86 | 180,594 | +0.11(+0.54%) |
Oct 31, 2012 | 19.57 | 19.76 | 19.43 | 19.75 | 151,616 | +0.12(+0.62%) |
Oct 26, 2012 | 19.67 | 19.63 | 19.63 | 19.63 | 159,375 | -0.04(-0.22%) |
Oct 25, 2012 | 19.91 | 20.00 | 19.47 | 19.67 | 160,454 | -0.06(-0.33%) |
Oct 24, 2012 | 19.75 | 19.85 | 19.67 | 19.74 | 124,680 | +0.09(+0.47%) |
Oct 23, 2012 | 19.57 | 19.69 | 19.41 | 19.64 | 222,300 | +0.16(+0.81%) |
Oct 19, 2012 | 19.46 | 19.56 | 19.36 | 19.49 | 177,630 | -0.04(-0.18%) |
Oct 18, 2012 | 19.75 | 19.80 | 19.52 | 19.52 | 172,083 | -0.24(-1.20%) |
Oct 17, 2012 | 19.61 | 19.81 | 19.43 | 19.76 | 140,926 | +0.24(+1.21%) |
Oct 16, 2012 | 19.95 | 19.95 | 19.44 | 19.52 | 209,560 | -0.28(-1.41%) |
Oct 15, 2012 | 19.72 | 19.92 | 19.71 | 19.80 | 207,823 | +0.11(+0.58%) |
Oct 12, 2012 | 20.30 | 20.30 | 19.67 | 19.69 | 277,236 | -0.67(-3.30%) |
Oct 11, 2012 | 20.49 | 20.50 | 20.33 | 20.36 | 145,346 | +0.04(+0.21%) |
Oct 10, 2012 | 20.26 | 20.38 | 20.22 | 20.32 | 222,751 | +0.12(+0.60%) |
Oct 09, 2012 | 20.26 | 20.31 | 20.15 | 20.20 | 231,184 | -0.03(-0.14%) |
Oct 08, 2012 | 20.25 | 20.32 | 20.20 | 20.22 | 133,512 | -0.11(-0.56%) |
Oct 05, 2012 | 20.43 | 20.64 | 20.28 | 20.34 | 120,118 | +0.00(+0.00%) |
Oct 04, 2012 | 20.19 | 20.37 | 20.09 | 20.34 | 279,049 | +0.22(+1.10%) |
Oct 03, 2012 | 20.12 | 20.22 | 20.06 | 20.12 | 236,139 | +0.01(+0.07%) |
Oct 02, 2012 | 20.21 | 20.29 | 20.04 | 20.10 | 180,561 | -0.08(-0.39%) |