Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.84 | 18.24 | 17.84 | 18.23 | 483,757 | +0.30(+1.68%) |
Dec 28, 2012 | 18.02 | 18.08 | 17.93 | 17.93 | 249,242 | -0.19(-1.04%) |
Dec 27, 2012 | 18.08 | 18.15 | 17.87 | 18.12 | 706,661 | -0.01(-0.04%) |
Dec 26, 2012 | 18.23 | 18.23 | 18.02 | 18.13 | 740,239 | -0.05(-0.25%) |
Dec 24, 2012 | 18.15 | 18.24 | 18.13 | 18.17 | 428,356 | -0.11(-0.62%) |
Dec 21, 2012 | 18.11 | 18.31 | 18.11 | 18.29 | 1,276,290 | -0.13(-0.69%) |
Dec 20, 2012 | 18.32 | 18.43 | 18.27 | 18.41 | 517,824 | +0.08(+0.45%) |
Dec 19, 2012 | 18.41 | 18.42 | 18.31 | 18.33 | 233,463 | -0.12(-0.63%) |
Dec 18, 2012 | 18.12 | 18.45 | 18.11 | 18.45 | 724,944 | +0.18(+0.98%) |
Dec 17, 2012 | 18.10 | 18.27 | 18.05 | 18.27 | 509,769 | +0.23(+1.28%) |
Dec 14, 2012 | 18.05 | 18.20 | 18.03 | 18.04 | 321,002 | -0.04(-0.25%) |
Dec 13, 2012 | 18.09 | 18.26 | 18.05 | 18.08 | 879,159 | -0.04(-0.21%) |
Dec 12, 2012 | 17.97 | 18.17 | 17.94 | 18.12 | 367,222 | +0.20(+1.12%) |
Dec 11, 2012 | 17.82 | 17.97 | 17.82 | 17.92 | 262,579 | +0.13(+0.75%) |
Dec 10, 2012 | 17.81 | 17.84 | 17.75 | 17.78 | 970,883 | -0.07(-0.42%) |
Dec 07, 2012 | 17.80 | 17.86 | 17.70 | 17.86 | 487,683 | +0.07(+0.42%) |
Dec 06, 2012 | 17.73 | 17.79 | 17.70 | 17.78 | 159,215 | +0.04(+0.21%) |
Dec 05, 2012 | 17.73 | 17.82 | 17.67 | 17.75 | 815,516 | +0.01(+0.05%) |
Dec 04, 2012 | 17.72 | 17.81 | 17.50 | 17.74 | 190,135 | -0.05(-0.29%) |
Nov 30, 2012 | 17.75 | 17.81 | 17.67 | 17.79 | 696,680 | +0.01(+0.08%) |
Nov 29, 2012 | 17.66 | 17.79 | 17.61 | 17.78 | 229,639 | +0.20(+1.14%) |
Nov 28, 2012 | 17.36 | 17.58 | 17.25 | 17.58 | 315,079 | +0.13(+0.73%) |
Nov 27, 2012 | 17.47 | 17.53 | 17.40 | 17.45 | 246,787 | -0.04(-0.21%) |
Nov 26, 2012 | 17.49 | 17.50 | 17.40 | 17.49 | 685,166 | -0.07(-0.38%) |
Nov 23, 2012 | 17.37 | 17.55 | 17.37 | 17.55 | 126,375 | +0.21(+1.20%) |
Nov 21, 2012 | 17.28 | 17.34 | 17.26 | 17.34 | 400,447 | +0.08(+0.48%) |
Nov 20, 2012 | 17.33 | 17.37 | 17.17 | 17.26 | 184,777 | -0.11(-0.64%) |
Nov 19, 2012 | 17.20 | 17.39 | 17.20 | 17.37 | 385,177 | +0.31(+1.79%) |
Nov 16, 2012 | 17.04 | 17.11 | 16.78 | 17.07 | 578,842 | +0.01(+0.09%) |
Nov 15, 2012 | 17.11 | 17.22 | 16.93 | 17.05 | 570,980 | -0.08(-0.48%) |
Nov 14, 2012 | 17.40 | 17.45 | 17.11 | 17.14 | 721,720 | -0.25(-1.41%) |
Nov 13, 2012 | 17.37 | 17.61 | 17.33 | 17.38 | 532,230 | -0.08(-0.47%) |
Nov 12, 2012 | 17.47 | 17.55 | 17.46 | 17.46 | 273,711 | +0.00(+0.00%) |
Nov 09, 2012 | 17.35 | 17.62 | 17.25 | 17.46 | 1,014,185 | +0.01(+0.09%) |
Nov 08, 2012 | 17.65 | 17.86 | 17.45 | 17.45 | 357,588 | -0.14(-0.80%) |
Nov 07, 2012 | 17.90 | 17.90 | 17.53 | 17.59 | 726,795 | -0.51(-2.80%) |
Nov 06, 2012 | 18.10 | 18.14 | 17.98 | 18.10 | 776,938 | +0.00(+0.00%) |
Nov 05, 2012 | 18.11 | 18.16 | 17.93 | 18.10 | 812,364 | -0.04(-0.21%) |
Nov 02, 2012 | 18.30 | 18.34 | 18.11 | 18.13 | 1,734,344 | -0.12(-0.65%) |
Nov 01, 2012 | 18.22 | 18.34 | 18.16 | 18.25 | 1,819,936 | +0.06(+0.33%) |
Oct 31, 2012 | 18.34 | 18.34 | 18.13 | 18.19 | 1,214,720 | -0.02(-0.08%) |
Oct 26, 2012 | 18.11 | 18.21 | 18.21 | 18.21 | 243,608 | +0.08(+0.45%) |
Oct 25, 2012 | 18.31 | 18.34 | 18.07 | 18.13 | 574,715 | -0.10(-0.57%) |
Oct 24, 2012 | 18.24 | 18.30 | 18.13 | 18.23 | 1,088,435 | +0.01(+0.04%) |
Oct 23, 2012 | 18.20 | 18.37 | 18.05 | 18.22 | 2,313,900 | -0.35(-1.88%) |
Oct 19, 2012 | 18.92 | 18.92 | 18.55 | 18.57 | 330,231 | -0.34(-1.81%) |
Oct 18, 2012 | 18.86 | 19.08 | 18.86 | 18.92 | 460,918 | +0.02(+0.12%) |
Oct 17, 2012 | 18.80 | 18.92 | 18.77 | 18.89 | 213,003 | +0.12(+0.63%) |
Oct 16, 2012 | 18.88 | 18.88 | 18.73 | 18.78 | 333,215 | +0.09(+0.48%) |
Oct 15, 2012 | 18.83 | 18.83 | 18.66 | 18.69 | 351,579 | -0.06(-0.32%) |
Oct 12, 2012 | 18.87 | 18.89 | 18.70 | 18.75 | 424,660 | -0.10(-0.55%) |
Oct 11, 2012 | 19.00 | 19.08 | 18.80 | 18.85 | 237,491 | +0.04(+0.24%) |
Oct 10, 2012 | 18.82 | 18.89 | 18.72 | 18.80 | 414,571 | -0.01(-0.04%) |
Oct 09, 2012 | 19.11 | 19.12 | 18.80 | 18.81 | 860,359 | -0.29(-1.52%) |
Oct 08, 2012 | 19.16 | 19.18 | 19.05 | 19.10 | 950,126 | -0.09(-0.47%) |
Oct 05, 2012 | 19.13 | 19.30 | 19.12 | 19.19 | 1,819,408 | +0.12(+0.62%) |
Oct 04, 2012 | 19.01 | 19.07 | 18.87 | 19.07 | 599,678 | +0.13(+0.71%) |
Oct 03, 2012 | 19.05 | 19.05 | 18.75 | 18.94 | 491,944 | -0.07(-0.39%) |
Oct 02, 2012 | 19.00 | 19.14 | 18.95 | 19.01 | 554,454 | +0.08(+0.43%) |