Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.95 | 19.55 | 18.91 | 19.49 | 145,176 | +0.49(+2.58%) |
Dec 28, 2012 | 18.95 | 19.08 | 18.89 | 19.00 | 165,233 | -0.09(-0.45%) |
Dec 27, 2012 | 18.93 | 19.12 | 18.69 | 19.08 | 89,799 | +0.12(+0.63%) |
Dec 26, 2012 | 19.06 | 19.08 | 18.82 | 18.96 | 73,184 | -0.05(-0.27%) |
Dec 24, 2012 | 19.13 | 19.17 | 18.95 | 19.01 | 57,746 | -0.15(-0.81%) |
Dec 21, 2012 | 19.13 | 19.35 | 18.91 | 19.17 | 393,626 | -0.16(-0.84%) |
Dec 20, 2012 | 19.32 | 19.51 | 19.26 | 19.33 | 162,609 | +0.03(+0.18%) |
Dec 19, 2012 | 19.41 | 19.53 | 19.21 | 19.30 | 239,018 | -0.05(-0.27%) |
Dec 18, 2012 | 18.89 | 19.43 | 18.83 | 19.35 | 188,701 | +0.56(+2.97%) |
Dec 17, 2012 | 18.65 | 18.87 | 18.64 | 18.79 | 139,572 | +0.21(+1.11%) |
Dec 14, 2012 | 18.58 | 18.82 | 18.43 | 18.58 | 72,670 | -0.08(-0.41%) |
Dec 13, 2012 | 18.76 | 18.95 | 18.46 | 18.66 | 45,143 | -0.13(-0.69%) |
Dec 12, 2012 | 18.98 | 19.48 | 18.73 | 18.79 | 112,645 | -0.11(-0.59%) |
Dec 11, 2012 | 18.77 | 18.99 | 18.71 | 18.90 | 130,544 | +0.30(+1.61%) |
Dec 10, 2012 | 18.63 | 18.68 | 18.30 | 18.60 | 109,178 | +0.02(+0.09%) |
Dec 07, 2012 | 18.79 | 18.80 | 18.55 | 18.59 | 73,636 | -0.07(-0.37%) |
Dec 06, 2012 | 18.50 | 18.79 | 18.30 | 18.65 | 102,894 | -0.03(-0.18%) |
Dec 05, 2012 | 18.71 | 18.81 | 18.55 | 18.69 | 136,907 | +0.01(+0.05%) |
Dec 04, 2012 | 18.54 | 18.79 | 18.43 | 18.68 | 230,085 | +0.33(+1.81%) |
Nov 30, 2012 | 18.44 | 18.45 | 18.15 | 18.35 | 189,542 | -0.05(-0.28%) |
Nov 29, 2012 | 18.54 | 18.54 | 18.26 | 18.40 | 188,616 | +0.00(+0.00%) |
Nov 28, 2012 | 18.02 | 18.42 | 18.01 | 18.40 | 221,228 | +0.27(+1.51%) |
Nov 27, 2012 | 18.03 | 18.43 | 18.01 | 18.13 | 156,836 | +0.09(+0.47%) |
Nov 26, 2012 | 18.00 | 18.13 | 17.96 | 18.04 | 185,416 | -0.02(-0.09%) |
Nov 23, 2012 | 18.07 | 18.09 | 17.86 | 18.06 | 72,556 | -0.02(-0.09%) |
Nov 21, 2012 | 18.08 | 18.37 | 17.96 | 18.07 | 66,023 | +0.04(+0.24%) |
Nov 20, 2012 | 17.87 | 18.03 | 17.64 | 18.03 | 97,163 | +0.07(+0.38%) |
Nov 19, 2012 | 17.61 | 18.06 | 17.43 | 17.96 | 155,414 | +0.54(+3.08%) |
Nov 16, 2012 | 17.10 | 17.49 | 16.66 | 17.43 | 145,340 | +0.27(+1.59%) |
Nov 15, 2012 | 17.49 | 17.67 | 16.96 | 17.15 | 93,939 | -0.49(-2.76%) |
Nov 14, 2012 | 17.90 | 18.12 | 17.57 | 17.64 | 152,469 | -0.20(-1.10%) |
Nov 13, 2012 | 17.86 | 18.17 | 17.79 | 17.84 | 44,282 | -0.04(-0.24%) |
Nov 12, 2012 | 17.93 | 18.01 | 17.72 | 17.88 | 27,109 | -0.03(-0.19%) |
Nov 09, 2012 | 17.89 | 18.06 | 17.79 | 17.91 | 79,027 | -0.03(-0.14%) |
Nov 08, 2012 | 18.06 | 18.23 | 17.90 | 17.94 | 144,829 | -0.10(-0.57%) |
Nov 07, 2012 | 18.30 | 18.33 | 17.89 | 18.04 | 133,844 | -0.46(-2.49%) |
Nov 06, 2012 | 18.58 | 18.79 | 18.36 | 18.50 | 68,028 | -0.04(-0.23%) |
Nov 05, 2012 | 18.29 | 18.65 | 18.29 | 18.54 | 90,754 | +0.26(+1.40%) |
Nov 02, 2012 | 18.56 | 18.73 | 18.25 | 18.29 | 321,750 | -0.63(-3.34%) |
Nov 01, 2012 | 18.85 | 19.27 | 18.37 | 18.92 | 148,422 | +0.18(+0.96%) |
Oct 31, 2012 | 18.19 | 18.83 | 18.19 | 18.74 | 81,720 | +0.61(+3.39%) |
Oct 26, 2012 | 18.38 | 18.13 | 18.13 | 18.13 | 82,299 | -0.25(-1.35%) |
Oct 25, 2012 | 18.30 | 18.55 | 17.89 | 18.37 | 79,979 | +0.25(+1.36%) |
Oct 24, 2012 | 18.36 | 18.76 | 17.99 | 18.13 | 53,425 | -0.14(-0.75%) |
Oct 23, 2012 | 18.06 | 18.41 | 18.06 | 18.26 | 97,964 | +0.08(+0.42%) |
Oct 19, 2012 | 18.25 | 18.43 | 17.87 | 18.19 | 161,750 | -0.24(-1.30%) |
Oct 18, 2012 | 18.61 | 18.96 | 18.40 | 18.42 | 124,737 | -0.26(-1.37%) |
Oct 17, 2012 | 19.01 | 19.18 | 18.42 | 18.68 | 161,294 | -0.28(-1.48%) |
Oct 16, 2012 | 18.83 | 19.26 | 18.83 | 18.96 | 93,973 | +0.23(+1.23%) |
Oct 15, 2012 | 18.62 | 18.74 | 18.41 | 18.73 | 74,812 | +0.15(+0.83%) |
Oct 12, 2012 | 18.65 | 18.87 | 18.48 | 18.58 | 79,456 | -0.12(-0.64%) |
Oct 11, 2012 | 18.88 | 18.90 | 18.67 | 18.70 | 55,941 | -0.04(-0.23%) |
Oct 10, 2012 | 18.76 | 18.93 | 18.55 | 18.74 | 164,137 | -0.03(-0.18%) |
Oct 09, 2012 | 18.85 | 19.45 | 18.74 | 18.77 | 101,380 | -0.03(-0.14%) |
Oct 08, 2012 | 18.72 | 19.11 | 18.70 | 18.80 | 79,165 | -0.03(-0.18%) |
Oct 05, 2012 | 19.23 | 19.61 | 18.80 | 18.83 | 96,887 | -0.33(-1.74%) |
Oct 04, 2012 | 18.86 | 19.19 | 18.70 | 19.17 | 82,650 | +0.34(+1.81%) |
Oct 03, 2012 | 19.02 | 19.13 | 18.62 | 18.83 | 100,564 | -0.18(-0.94%) |
Oct 02, 2012 | 18.64 | 19.04 | 18.47 | 19.00 | 156,080 | +0.47(+2.53%) |