Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.18 | 19.94 | 19.16 | 19.86 | 284,913 | +0.57(+2.98%) |
Dec 28, 2012 | 19.35 | 19.68 | 19.20 | 19.28 | 100,479 | -0.22(-1.12%) |
Dec 27, 2012 | 19.04 | 19.61 | 18.94 | 19.50 | 169,368 | +0.43(+2.24%) |
Dec 26, 2012 | 19.21 | 19.35 | 18.88 | 19.07 | 135,211 | -0.17(-0.88%) |
Dec 24, 2012 | 19.69 | 19.89 | 19.19 | 19.24 | 133,215 | -0.30(-1.52%) |
Dec 21, 2012 | 19.97 | 20.04 | 19.27 | 19.54 | 1,011,815 | -0.65(-3.24%) |
Dec 20, 2012 | 20.12 | 20.38 | 19.81 | 20.19 | 210,731 | +0.02(+0.10%) |
Dec 19, 2012 | 19.76 | 20.43 | 19.76 | 20.17 | 282,103 | +0.39(+1.95%) |
Dec 18, 2012 | 19.34 | 19.86 | 19.17 | 19.79 | 221,700 | +0.46(+2.36%) |
Dec 17, 2012 | 19.25 | 19.40 | 19.13 | 19.33 | 183,015 | +0.12(+0.62%) |
Dec 14, 2012 | 19.54 | 19.68 | 19.19 | 19.21 | 186,494 | -0.44(-2.22%) |
Dec 13, 2012 | 19.79 | 19.81 | 19.50 | 19.65 | 246,739 | -0.18(-0.90%) |
Dec 12, 2012 | 20.03 | 20.03 | 19.63 | 19.83 | 204,119 | -0.06(-0.30%) |
Dec 11, 2012 | 20.00 | 20.00 | 19.76 | 19.89 | 295,849 | +0.09(+0.45%) |
Dec 10, 2012 | 19.88 | 19.99 | 19.72 | 19.80 | 325,854 | +0.02(+0.10%) |
Dec 07, 2012 | 20.13 | 20.18 | 19.68 | 19.78 | 240,015 | -0.25(-1.24%) |
Dec 06, 2012 | 19.98 | 20.21 | 19.83 | 20.03 | 198,947 | -0.02(-0.10%) |
Dec 05, 2012 | 20.05 | 20.35 | 19.86 | 20.05 | 296,677 | -0.02(-0.10%) |
Dec 04, 2012 | 20.43 | 20.47 | 19.98 | 20.07 | 544,026 | -1.35(-6.30%) |
Nov 30, 2012 | 21.35 | 21.43 | 21.20 | 21.41 | 433,917 | +0.14(+0.65%) |
Nov 29, 2012 | 21.13 | 21.53 | 21.13 | 21.27 | 268,314 | +0.38(+1.80%) |
Nov 28, 2012 | 20.95 | 20.95 | 20.41 | 20.90 | 482,356 | -0.07(-0.33%) |
Nov 27, 2012 | 20.86 | 21.73 | 20.85 | 20.97 | 442,513 | +0.08(+0.38%) |
Nov 26, 2012 | 20.76 | 20.92 | 20.70 | 20.89 | 276,445 | +0.08(+0.38%) |
Nov 23, 2012 | 20.86 | 20.98 | 20.62 | 20.81 | 155,382 | +0.06(+0.29%) |
Nov 21, 2012 | 20.71 | 20.91 | 20.60 | 20.75 | 167,759 | +0.03(+0.14%) |
Nov 20, 2012 | 19.85 | 21.07 | 19.73 | 20.72 | 495,726 | +0.89(+4.50%) |
Nov 19, 2012 | 20.09 | 20.14 | 19.73 | 19.83 | 510,399 | +0.01(+0.05%) |
Nov 16, 2012 | 19.47 | 20.00 | 19.33 | 19.82 | 446,700 | +0.32(+1.63%) |
Nov 15, 2012 | 19.59 | 19.63 | 19.03 | 19.50 | 253,933 | -0.18(-0.91%) |
Nov 14, 2012 | 19.83 | 19.88 | 19.59 | 19.68 | 257,973 | -0.14(-0.70%) |
Nov 13, 2012 | 19.70 | 19.98 | 19.63 | 19.82 | 362,278 | +0.02(+0.10%) |
Nov 12, 2012 | 19.61 | 19.86 | 19.37 | 19.80 | 164,475 | +0.26(+1.32%) |
Nov 09, 2012 | 19.54 | 19.89 | 19.43 | 19.54 | 163,536 | -0.19(-0.95%) |
Nov 08, 2012 | 19.90 | 20.07 | 19.73 | 19.73 | 132,579 | -0.15(-0.75%) |
Nov 07, 2012 | 20.31 | 20.32 | 19.76 | 19.88 | 224,868 | -0.62(-3.05%) |
Nov 06, 2012 | 20.39 | 20.82 | 20.29 | 20.50 | 194,711 | +0.10(+0.49%) |
Nov 05, 2012 | 20.73 | 20.92 | 20.18 | 20.40 | 274,680 | -0.27(-1.30%) |
Nov 02, 2012 | 20.85 | 21.08 | 20.39 | 20.67 | 413,997 | +0.25(+1.21%) |
Nov 01, 2012 | 17.42 | 20.74 | 17.42 | 20.42 | 671,533 | +3.18(+18.46%) |
Oct 31, 2012 | 17.25 | 17.30 | 16.76 | 17.24 | 238,993 | -0.03(-0.17%) |
Oct 26, 2012 | 17.24 | 17.27 | 17.27 | 17.27 | 150,602 | +0.06(+0.35%) |
Oct 25, 2012 | 17.21 | 17.35 | 17.05 | 17.21 | 190,747 | +0.08(+0.46%) |
Oct 24, 2012 | 17.07 | 17.23 | 16.95 | 17.13 | 153,403 | +0.24(+1.41%) |
Oct 23, 2012 | 16.57 | 16.95 | 16.49 | 16.89 | 144,376 | +0.53(+3.21%) |
Oct 19, 2012 | 16.91 | 16.94 | 16.16 | 16.37 | 384,036 | -0.59(-3.51%) |
Oct 18, 2012 | 17.17 | 17.44 | 16.96 | 16.96 | 295,574 | -0.27(-1.55%) |
Oct 17, 2012 | 16.84 | 17.23 | 16.70 | 17.23 | 208,991 | +0.37(+2.18%) |
Oct 16, 2012 | 16.97 | 17.02 | 16.75 | 16.86 | 195,472 | -0.07(-0.41%) |
Oct 15, 2012 | 17.02 | 17.11 | 16.77 | 16.93 | 242,206 | -0.02(-0.12%) |
Oct 12, 2012 | 17.02 | 17.11 | 16.86 | 16.95 | 187,489 | -0.03(-0.18%) |
Oct 11, 2012 | 17.19 | 17.21 | 16.97 | 16.98 | 225,554 | -0.14(-0.81%) |
Oct 10, 2012 | 17.15 | 17.28 | 17.05 | 17.12 | 194,439 | -0.01(-0.06%) |
Oct 09, 2012 | 17.69 | 17.69 | 16.99 | 17.13 | 235,598 | -0.50(-2.81%) |
Oct 08, 2012 | 17.56 | 17.75 | 17.50 | 17.63 | 176,340 | +0.05(+0.28%) |
Oct 05, 2012 | 17.64 | 17.79 | 17.49 | 17.58 | 190,424 | +0.04(+0.23%) |
Oct 04, 2012 | 17.34 | 17.62 | 17.33 | 17.54 | 283,638 | +0.27(+1.55%) |
Oct 03, 2012 | 17.25 | 17.50 | 16.94 | 17.27 | 236,148 | +0.04(+0.23%) |
Oct 02, 2012 | 17.06 | 17.39 | 16.97 | 17.23 | 172,892 | +0.28(+1.64%) |