Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.46 | 19.69 | 19.46 | 19.69 | 9,022 | +0.17(+0.90%) |
Dec 28, 2012 | 19.41 | 19.57 | 19.41 | 19.51 | 12,654 | -0.06(-0.29%) |
Dec 27, 2012 | 19.65 | 19.65 | 19.34 | 19.57 | 19,577 | -0.04(-0.20%) |
Dec 26, 2012 | 19.71 | 19.73 | 19.61 | 19.61 | 5,838 | -0.05(-0.28%) |
Dec 24, 2012 | 19.73 | 19.73 | 19.64 | 19.66 | 10,413 | -0.05(-0.27%) |
Dec 21, 2012 | 19.62 | 19.82 | 19.62 | 19.72 | 23,433 | -0.21(-1.04%) |
Dec 20, 2012 | 19.97 | 19.97 | 19.81 | 19.92 | 22,890 | +0.43(+2.22%) |
Dec 19, 2012 | 19.54 | 19.58 | 19.49 | 19.49 | 50,486 | +0.04(+0.19%) |
Dec 18, 2012 | 19.19 | 19.45 | 19.18 | 19.45 | 39,039 | +0.38(+1.98%) |
Dec 17, 2012 | 18.85 | 19.08 | 18.85 | 19.08 | 28,961 | +0.30(+1.57%) |
Dec 14, 2012 | 18.72 | 18.84 | 18.72 | 18.78 | 5,086 | +0.03(+0.17%) |
Dec 13, 2012 | 18.81 | 18.83 | 18.68 | 18.75 | 7,093 | -0.01(-0.04%) |
Dec 12, 2012 | 18.77 | 18.86 | 18.74 | 18.76 | 9,626 | +0.09(+0.46%) |
Dec 11, 2012 | 18.64 | 18.75 | 18.64 | 18.67 | 9,123 | +0.11(+0.60%) |
Dec 10, 2012 | 18.59 | 18.63 | 18.53 | 18.56 | 46,288 | -0.07(-0.35%) |
Dec 07, 2012 | 18.72 | 18.72 | 18.60 | 18.63 | 2,549 | +0.04(+0.22%) |
Dec 06, 2012 | 18.61 | 18.61 | 18.53 | 18.59 | 6,967 | +0.00(+0.00%) |
Dec 05, 2012 | 18.52 | 18.63 | 18.45 | 18.59 | 3,193 | +0.16(+0.85%) |
Dec 04, 2012 | 18.46 | 18.50 | 18.41 | 18.43 | 16,489 | -0.14(-0.75%) |
Nov 30, 2012 | 18.50 | 18.58 | 18.49 | 18.57 | 76,175 | +0.08(+0.43%) |
Nov 29, 2012 | 18.56 | 18.57 | 18.43 | 18.49 | 124,989 | +0.05(+0.28%) |
Nov 28, 2012 | 18.16 | 18.44 | 18.16 | 18.44 | 6,866 | +0.20(+1.12%) |
Nov 27, 2012 | 18.27 | 18.35 | 18.23 | 18.23 | 6,842 | -0.06(-0.31%) |
Nov 26, 2012 | 18.14 | 18.29 | 18.14 | 18.29 | 2,674 | +0.18(+0.98%) |
Nov 23, 2012 | 18.06 | 18.14 | 18.04 | 18.11 | 2,804 | +0.15(+0.84%) |
Nov 21, 2012 | 17.94 | 17.96 | 17.86 | 17.96 | 4,414 | +0.02(+0.09%) |
Nov 20, 2012 | 17.94 | 17.95 | 17.88 | 17.95 | 12,442 | +0.05(+0.27%) |
Nov 19, 2012 | 17.97 | 18.00 | 17.90 | 17.90 | 1,413 | +0.24(+1.35%) |
Nov 16, 2012 | 17.57 | 17.66 | 17.43 | 17.66 | 11,752 | +0.09(+0.51%) |
Nov 15, 2012 | 17.49 | 17.61 | 17.46 | 17.57 | 39,129 | +0.10(+0.56%) |
Nov 14, 2012 | 17.83 | 17.83 | 17.47 | 17.47 | 69,264 | -0.39(-2.16%) |
Nov 13, 2012 | 17.89 | 18.09 | 17.86 | 17.86 | 2,132 | -0.20(-1.09%) |
Nov 12, 2012 | 18.09 | 18.10 | 18.00 | 18.05 | 5,896 | +0.16(+0.92%) |
Nov 09, 2012 | 17.91 | 18.08 | 17.85 | 17.89 | 17,433 | -0.11(-0.64%) |
Nov 08, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 12,268 | -0.17(-0.95%) |
Nov 07, 2012 | 18.57 | 18.59 | 18.18 | 18.18 | 38,606 | -0.70(-3.69%) |
Nov 06, 2012 | 18.86 | 18.87 | 18.84 | 18.87 | 3,428 | +0.06(+0.33%) |
Nov 05, 2012 | 18.58 | 18.85 | 18.56 | 18.81 | 26,951 | +0.24(+1.30%) |
Nov 02, 2012 | 18.78 | 18.78 | 18.57 | 18.57 | 7,724 | -0.03(-0.18%) |
Nov 01, 2012 | 18.59 | 18.60 | 18.59 | 18.60 | 853 | +0.23(+1.25%) |
Oct 31, 2012 | 18.28 | 18.37 | 18.25 | 18.37 | 3,171 | +0.07(+0.40%) |
Oct 26, 2012 | 18.26 | 18.30 | 18.30 | 18.30 | 487 | +0.00(+0.00%) |
Oct 25, 2012 | 18.34 | 18.34 | 18.20 | 18.30 | 4,253 | +0.04(+0.23%) |
Oct 24, 2012 | 18.26 | 18.27 | 18.25 | 18.26 | 3,719 | +0.07(+0.41%) |
Oct 23, 2012 | 18.08 | 18.19 | 18.06 | 18.18 | 13,204 | -0.14(-0.76%) |
Oct 19, 2012 | 18.61 | 18.61 | 18.24 | 18.32 | 36,076 | -0.41(-2.19%) |
Oct 18, 2012 | 18.79 | 18.90 | 18.67 | 18.73 | 15,509 | -0.22(-1.17%) |
Oct 17, 2012 | 18.63 | 18.95 | 18.63 | 18.95 | 13,749 | +0.40(+2.16%) |
Oct 16, 2012 | 18.57 | 18.60 | 18.55 | 18.55 | 2,177 | +0.17(+0.94%) |
Oct 15, 2012 | 18.20 | 18.38 | 18.19 | 18.38 | 14,395 | +0.21(+1.17%) |
Oct 12, 2012 | 18.40 | 18.40 | 18.14 | 18.17 | 16,136 | -0.30(-1.63%) |
Oct 11, 2012 | 18.43 | 18.52 | 18.42 | 18.47 | 22,958 | +0.15(+0.79%) |
Oct 10, 2012 | 18.36 | 18.40 | 18.22 | 18.32 | 55,152 | -0.04(-0.22%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.36 | 15,876 | -0.17(-0.94%) |
Oct 08, 2012 | 18.54 | 18.54 | 18.54 | 18.54 | 280 | +0.00(+0.00%) |
Oct 05, 2012 | 18.74 | 18.75 | 18.54 | 18.54 | 18,845 | -0.01(-0.04%) |
Oct 04, 2012 | 18.45 | 18.57 | 18.42 | 18.55 | 17,695 | +0.22(+1.22%) |
Oct 03, 2012 | 18.35 | 18.39 | 18.20 | 18.32 | 20,492 | -0.02(-0.09%) |
Oct 02, 2012 | 18.39 | 18.39 | 18.31 | 18.34 | 17,467 | +0.05(+0.27%) |