Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.94 | 20.82 | 19.94 | 20.78 | 37,568 | +0.92(+4.62%) |
Dec 28, 2012 | 20.04 | 20.15 | 19.24 | 19.86 | 22,690 | -0.31(-1.53%) |
Dec 27, 2012 | 20.18 | 20.41 | 19.69 | 20.17 | 27,597 | -0.03(-0.14%) |
Dec 26, 2012 | 20.29 | 20.39 | 20.04 | 20.20 | 23,338 | -0.11(-0.55%) |
Dec 24, 2012 | 19.97 | 20.39 | 19.90 | 20.31 | 25,100 | +0.13(+0.65%) |
Dec 21, 2012 | 20.23 | 20.25 | 19.68 | 20.18 | 171,686 | -0.15(-0.74%) |
Dec 20, 2012 | 20.01 | 20.51 | 19.79 | 20.33 | 47,579 | +0.37(+1.83%) |
Dec 19, 2012 | 19.85 | 20.22 | 19.64 | 19.97 | 55,630 | +0.08(+0.42%) |
Dec 18, 2012 | 19.12 | 19.92 | 19.12 | 19.88 | 77,255 | +0.92(+4.84%) |
Dec 17, 2012 | 18.72 | 19.07 | 18.61 | 18.96 | 55,837 | +0.44(+2.38%) |
Dec 14, 2012 | 18.11 | 18.69 | 18.11 | 18.52 | 39,243 | +0.41(+2.28%) |
Dec 13, 2012 | 17.95 | 18.37 | 17.95 | 18.11 | 15,430 | +0.07(+0.36%) |
Dec 12, 2012 | 17.90 | 18.44 | 17.90 | 18.04 | 35,472 | +0.21(+1.16%) |
Dec 11, 2012 | 17.77 | 18.14 | 17.68 | 17.84 | 25,681 | +0.30(+1.71%) |
Dec 10, 2012 | 17.10 | 17.70 | 17.10 | 17.54 | 19,931 | +0.39(+2.30%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.98 | 17.14 | 18,196 | +0.04(+0.22%) |
Dec 06, 2012 | 17.47 | 17.47 | 16.97 | 17.11 | 57,145 | -0.22(-1.30%) |
Dec 05, 2012 | 18.14 | 18.14 | 17.27 | 17.33 | 82,713 | -0.62(-3.45%) |
Dec 04, 2012 | 18.36 | 18.62 | 17.60 | 17.95 | 50,412 | -0.58(-3.14%) |
Nov 30, 2012 | 18.53 | 18.89 | 18.39 | 18.53 | 49,603 | +0.14(+0.76%) |
Nov 29, 2012 | 17.81 | 18.63 | 17.72 | 18.39 | 42,908 | +0.68(+3.86%) |
Nov 28, 2012 | 17.23 | 17.74 | 17.19 | 17.71 | 31,937 | +0.48(+2.77%) |
Nov 27, 2012 | 17.56 | 17.56 | 17.18 | 17.23 | 79,957 | -0.25(-1.45%) |
Nov 26, 2012 | 17.29 | 17.54 | 17.13 | 17.48 | 25,408 | +0.13(+0.76%) |
Nov 23, 2012 | 17.09 | 17.35 | 16.89 | 17.35 | 17,164 | +0.32(+1.87%) |
Nov 21, 2012 | 16.69 | 17.08 | 16.53 | 17.03 | 39,484 | +0.46(+2.77%) |
Nov 20, 2012 | 16.75 | 17.06 | 16.40 | 16.57 | 43,633 | -0.33(-1.94%) |
Nov 19, 2012 | 16.11 | 17.00 | 16.11 | 16.90 | 49,960 | +1.12(+7.10%) |
Nov 16, 2012 | 15.92 | 16.18 | 15.55 | 15.78 | 66,942 | -0.17(-1.04%) |
Nov 15, 2012 | 16.61 | 16.61 | 15.57 | 15.95 | 37,707 | -0.60(-3.62%) |
Nov 14, 2012 | 16.85 | 16.97 | 16.53 | 16.55 | 32,824 | -0.30(-1.78%) |
Nov 13, 2012 | 16.89 | 16.98 | 16.84 | 16.84 | 19,979 | -0.17(-0.99%) |
Nov 12, 2012 | 16.94 | 17.08 | 16.85 | 17.01 | 26,699 | +0.14(+0.83%) |
Nov 09, 2012 | 16.23 | 17.21 | 16.17 | 16.87 | 86,269 | +0.49(+2.97%) |
Nov 08, 2012 | 17.32 | 17.32 | 16.17 | 16.39 | 148,771 | -0.96(-5.51%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.90 | 17.34 | 43,094 | -0.35(-1.96%) |
Nov 06, 2012 | 17.37 | 17.79 | 17.22 | 17.69 | 26,337 | +0.49(+2.83%) |
Nov 05, 2012 | 16.85 | 17.41 | 16.85 | 17.20 | 11,757 | +0.25(+1.49%) |
Nov 02, 2012 | 17.43 | 17.73 | 16.85 | 16.95 | 54,436 | -0.52(-2.95%) |
Nov 01, 2012 | 17.02 | 17.48 | 17.02 | 17.46 | 27,892 | +0.61(+3.61%) |
Oct 31, 2012 | 17.25 | 17.38 | 16.84 | 16.85 | 41,639 | -0.22(-1.32%) |
Oct 26, 2012 | 16.92 | 17.08 | 17.08 | 17.08 | 29,903 | +0.18(+1.05%) |
Oct 25, 2012 | 16.68 | 17.31 | 16.59 | 16.90 | 47,038 | +0.44(+2.67%) |
Oct 24, 2012 | 16.50 | 16.55 | 16.28 | 16.46 | 43,820 | +0.11(+0.69%) |
Oct 23, 2012 | 16.45 | 16.53 | 16.02 | 16.35 | 55,760 | -0.10(-0.63%) |
Oct 19, 2012 | 16.85 | 16.85 | 16.22 | 16.45 | 49,870 | -0.53(-3.14%) |
Oct 18, 2012 | 17.17 | 17.28 | 16.73 | 16.99 | 31,577 | -0.19(-1.09%) |
Oct 17, 2012 | 17.52 | 17.61 | 16.95 | 17.17 | 36,506 | -0.40(-2.29%) |
Oct 16, 2012 | 16.78 | 18.02 | 16.61 | 17.57 | 48,880 | +1.00(+6.04%) |
Oct 15, 2012 | 16.55 | 16.72 | 16.14 | 16.57 | 33,088 | +0.17(+1.03%) |
Oct 12, 2012 | 16.39 | 16.50 | 16.08 | 16.40 | 34,169 | +0.03(+0.17%) |
Oct 11, 2012 | 16.50 | 16.62 | 16.37 | 16.38 | 28,297 | -0.01(-0.06%) |
Oct 10, 2012 | 16.26 | 16.43 | 16.21 | 16.39 | 16,422 | +0.12(+0.75%) |
Oct 09, 2012 | 15.97 | 16.50 | 15.97 | 16.26 | 22,007 | +0.25(+1.58%) |
Oct 08, 2012 | 16.01 | 16.36 | 15.97 | 16.01 | 19,632 | -0.19(-1.16%) |
Oct 05, 2012 | 16.43 | 16.62 | 16.06 | 16.20 | 23,139 | -0.07(-0.46%) |
Oct 04, 2012 | 16.16 | 16.46 | 15.95 | 16.27 | 28,771 | +0.22(+1.34%) |
Oct 03, 2012 | 16.01 | 16.25 | 15.97 | 16.06 | 43,150 | +0.00(+0.00%) |
Oct 02, 2012 | 16.26 | 16.29 | 15.92 | 16.06 | 49,570 | -0.09(-0.58%) |