Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.40 | 19.63 | 19.40 | 19.63 | 9,049 | +0.17(+0.90%) |
Dec 28, 2012 | 19.36 | 19.51 | 19.36 | 19.45 | 12,691 | -0.06(-0.29%) |
Dec 27, 2012 | 19.59 | 19.60 | 19.28 | 19.51 | 19,635 | -0.04(-0.20%) |
Dec 26, 2012 | 19.65 | 19.67 | 19.55 | 19.55 | 5,855 | -0.05(-0.27%) |
Dec 24, 2012 | 19.67 | 19.67 | 19.58 | 19.60 | 10,445 | -0.05(-0.27%) |
Dec 21, 2012 | 19.57 | 19.76 | 19.57 | 19.66 | 23,504 | -0.21(-1.04%) |
Dec 20, 2012 | 19.91 | 19.91 | 19.76 | 19.86 | 22,959 | +0.43(+2.22%) |
Dec 19, 2012 | 19.48 | 19.52 | 19.43 | 19.43 | 50,638 | +0.04(+0.19%) |
Dec 18, 2012 | 19.13 | 19.40 | 19.13 | 19.40 | 39,156 | +0.38(+1.98%) |
Dec 17, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 29,048 | +0.29(+1.57%) |
Dec 14, 2012 | 18.67 | 18.78 | 18.67 | 18.73 | 5,101 | +0.03(+0.17%) |
Dec 13, 2012 | 18.75 | 18.78 | 18.63 | 18.69 | 7,114 | -0.01(-0.04%) |
Dec 12, 2012 | 18.71 | 18.80 | 18.68 | 18.70 | 9,655 | +0.09(+0.46%) |
Dec 11, 2012 | 18.59 | 18.69 | 18.59 | 18.62 | 9,151 | +0.11(+0.60%) |
Dec 10, 2012 | 18.54 | 18.57 | 18.47 | 18.50 | 46,427 | -0.07(-0.35%) |
Dec 07, 2012 | 18.67 | 18.67 | 18.55 | 18.57 | 2,557 | +0.04(+0.22%) |
Dec 06, 2012 | 18.55 | 18.55 | 18.47 | 18.53 | 6,988 | +0.00(+0.00%) |
Dec 05, 2012 | 18.46 | 18.58 | 18.40 | 18.53 | 3,203 | +0.16(+0.85%) |
Dec 04, 2012 | 18.41 | 18.45 | 18.35 | 18.37 | 16,538 | -0.14(-0.75%) |
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,404 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.52 | 18.37 | 18.43 | 125,366 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,886 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,863 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.24 | 18.09 | 18.24 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.01 | 18.08 | 17.99 | 18.06 | 2,812 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,427 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,480 | +0.05(+0.27%) |
Nov 19, 2012 | 17.92 | 17.95 | 17.84 | 17.84 | 1,417 | +0.24(+1.35%) |
Nov 16, 2012 | 17.52 | 17.61 | 17.38 | 17.61 | 11,788 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.56 | 17.41 | 17.52 | 39,247 | +0.10(+0.56%) |
Nov 14, 2012 | 17.78 | 17.78 | 17.42 | 17.42 | 69,472 | -0.38(-2.16%) |
Nov 13, 2012 | 17.83 | 18.03 | 17.80 | 17.80 | 2,138 | -0.20(-1.09%) |
Nov 12, 2012 | 18.03 | 18.05 | 17.94 | 18.00 | 5,914 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.03 | 17.79 | 17.83 | 17,485 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,305 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,722 | -0.69(-3.69%) |
Nov 06, 2012 | 18.81 | 18.82 | 18.78 | 18.82 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.80 | 18.50 | 18.75 | 27,032 | +0.24(+1.30%) |
Nov 02, 2012 | 18.73 | 18.73 | 18.51 | 18.51 | 7,748 | -0.03(-0.18%) |
Nov 01, 2012 | 18.53 | 18.55 | 18.53 | 18.55 | 856 | +0.23(+1.25%) |
Oct 31, 2012 | 18.23 | 18.32 | 18.19 | 18.32 | 3,180 | +0.07(+0.40%) |
Oct 26, 2012 | 18.20 | 18.24 | 18.24 | 18.24 | 489 | +0.00(+0.00%) |
Oct 25, 2012 | 18.28 | 18.28 | 18.15 | 18.24 | 4,266 | +0.04(+0.23%) |
Oct 24, 2012 | 18.20 | 18.21 | 18.19 | 18.20 | 3,730 | +0.07(+0.40%) |
Oct 23, 2012 | 18.02 | 18.14 | 18.00 | 18.13 | 13,243 | -0.14(-0.76%) |
Oct 19, 2012 | 18.55 | 18.55 | 18.18 | 18.27 | 36,184 | -0.41(-2.19%) |
Oct 18, 2012 | 18.74 | 18.84 | 18.62 | 18.68 | 15,556 | -0.22(-1.17%) |
Oct 17, 2012 | 18.57 | 18.90 | 18.57 | 18.90 | 13,790 | +0.40(+2.16%) |
Oct 16, 2012 | 18.51 | 18.55 | 18.50 | 18.50 | 2,183 | +0.17(+0.94%) |
Oct 15, 2012 | 18.15 | 18.33 | 18.14 | 18.33 | 14,439 | +0.21(+1.17%) |
Oct 12, 2012 | 18.34 | 18.34 | 18.09 | 18.11 | 16,185 | -0.30(-1.63%) |
Oct 11, 2012 | 18.37 | 18.46 | 18.37 | 18.41 | 23,027 | +0.14(+0.79%) |
Oct 10, 2012 | 18.30 | 18.35 | 18.17 | 18.27 | 55,318 | -0.04(-0.22%) |
Oct 09, 2012 | 18.48 | 18.48 | 18.30 | 18.31 | 15,924 | -0.17(-0.94%) |
Oct 08, 2012 | 18.48 | 18.48 | 18.48 | 18.48 | 281 | +0.00(+0.00%) |
Oct 05, 2012 | 18.68 | 18.69 | 18.48 | 18.48 | 18,902 | -0.01(-0.04%) |
Oct 04, 2012 | 18.40 | 18.51 | 18.37 | 18.49 | 17,748 | +0.22(+1.22%) |
Oct 03, 2012 | 18.29 | 18.33 | 18.14 | 18.27 | 20,554 | -0.02(-0.09%) |
Oct 02, 2012 | 18.33 | 18.33 | 18.25 | 18.28 | 17,519 | +0.05(+0.27%) |