Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.28 | 19.52 | 19.22 | 19.49 | 622,511 | +0.27(+1.42%) |
Dec 28, 2012 | 19.17 | 19.28 | 19.15 | 19.22 | 510,593 | +0.04(+0.19%) |
Dec 27, 2012 | 19.13 | 19.23 | 19.03 | 19.18 | 201,499 | +0.10(+0.50%) |
Dec 26, 2012 | 19.09 | 19.18 | 19.07 | 19.09 | 403,113 | +0.09(+0.47%) |
Dec 24, 2012 | 19.03 | 19.03 | 18.94 | 19.00 | 151,489 | -0.41(-2.13%) |
Dec 21, 2012 | 19.34 | 19.46 | 19.32 | 19.41 | 533,412 | -0.24(-1.24%) |
Dec 20, 2012 | 19.54 | 19.67 | 19.50 | 19.66 | 371,996 | +0.12(+0.61%) |
Dec 19, 2012 | 19.54 | 19.60 | 19.51 | 19.54 | 439,955 | -0.00(-0.00%) |
Dec 18, 2012 | 19.39 | 19.54 | 19.30 | 19.54 | 635,581 | +0.18(+0.95%) |
Dec 17, 2012 | 19.28 | 19.38 | 19.26 | 19.35 | 373,682 | +0.03(+0.15%) |
Dec 14, 2012 | 19.26 | 19.33 | 19.22 | 19.32 | 187,233 | +0.13(+0.65%) |
Dec 13, 2012 | 19.30 | 19.33 | 19.15 | 19.20 | 436,348 | -0.10(-0.54%) |
Dec 12, 2012 | 19.33 | 19.43 | 19.27 | 19.30 | 288,424 | +0.06(+0.31%) |
Dec 11, 2012 | 19.16 | 19.29 | 19.16 | 19.24 | 260,230 | +0.08(+0.42%) |
Dec 10, 2012 | 19.06 | 19.18 | 19.06 | 19.16 | 495,147 | +0.13(+0.70%) |
Dec 07, 2012 | 19.02 | 19.07 | 18.95 | 19.03 | 340,869 | +0.04(+0.19%) |
Dec 06, 2012 | 18.89 | 18.99 | 18.88 | 18.99 | 232,175 | +0.16(+0.86%) |
Dec 05, 2012 | 18.82 | 18.94 | 18.76 | 18.83 | 295,300 | +0.18(+0.99%) |
Dec 04, 2012 | 18.67 | 18.74 | 18.63 | 18.64 | 219,607 | +0.01(+0.04%) |
Nov 30, 2012 | 18.69 | 18.69 | 18.57 | 18.64 | 603,759 | +0.03(+0.16%) |
Nov 29, 2012 | 18.58 | 18.66 | 18.50 | 18.61 | 530,693 | +0.15(+0.80%) |
Nov 28, 2012 | 18.31 | 18.46 | 18.18 | 18.46 | 194,565 | +0.07(+0.36%) |
Nov 27, 2012 | 18.48 | 18.53 | 18.36 | 18.39 | 206,603 | -0.15(-0.80%) |
Nov 26, 2012 | 18.44 | 18.54 | 18.41 | 18.54 | 212,736 | +0.04(+0.20%) |
Nov 23, 2012 | 18.43 | 18.50 | 18.40 | 18.50 | 200,508 | +0.26(+1.42%) |
Nov 21, 2012 | 18.21 | 18.26 | 18.18 | 18.24 | 145,150 | +0.00(+0.00%) |
Nov 20, 2012 | 18.20 | 18.26 | 18.12 | 18.24 | 227,999 | -0.07(-0.36%) |
Nov 19, 2012 | 18.24 | 18.34 | 18.22 | 18.31 | 228,595 | +0.26(+1.43%) |
Nov 16, 2012 | 18.08 | 18.10 | 17.89 | 18.05 | 373,607 | +0.05(+0.29%) |
Nov 15, 2012 | 18.00 | 18.10 | 17.93 | 18.00 | 861,779 | +0.02(+0.12%) |
Nov 14, 2012 | 18.22 | 18.26 | 17.94 | 17.98 | 1,811,345 | -0.24(-1.30%) |
Nov 13, 2012 | 18.19 | 18.33 | 18.14 | 18.21 | 496,162 | -0.20(-1.08%) |
Nov 12, 2012 | 18.47 | 18.48 | 18.40 | 18.41 | 312,961 | +0.01(+0.04%) |
Nov 09, 2012 | 18.36 | 18.54 | 18.32 | 18.41 | 237,497 | +0.07(+0.36%) |
Nov 08, 2012 | 18.51 | 18.65 | 18.34 | 18.34 | 447,250 | -0.22(-1.19%) |
Nov 07, 2012 | 18.67 | 18.70 | 18.46 | 18.56 | 315,651 | -0.27(-1.45%) |
Nov 06, 2012 | 18.76 | 18.89 | 18.69 | 18.84 | 134,008 | +0.15(+0.79%) |
Nov 05, 2012 | 18.64 | 18.75 | 18.61 | 18.69 | 176,344 | +0.10(+0.52%) |
Nov 02, 2012 | 18.81 | 18.86 | 18.58 | 18.59 | 197,378 | -0.15(-0.79%) |
Nov 01, 2012 | 18.65 | 18.78 | 18.64 | 18.74 | 352,345 | +0.27(+1.48%) |
Oct 31, 2012 | 18.64 | 18.64 | 18.47 | 18.47 | 218,888 | -0.04(-0.24%) |
Oct 26, 2012 | 18.53 | 18.51 | 18.51 | 18.51 | 191,703 | -0.13(-0.71%) |
Oct 25, 2012 | 18.70 | 18.74 | 18.57 | 18.64 | 439,801 | +0.16(+0.84%) |
Oct 24, 2012 | 18.62 | 18.65 | 18.47 | 18.49 | 98,514 | +0.01(+0.08%) |
Oct 23, 2012 | 18.55 | 18.55 | 18.39 | 18.47 | 158,596 | -0.16(-0.83%) |
Oct 19, 2012 | 18.82 | 18.82 | 18.61 | 18.63 | 169,642 | -0.27(-1.45%) |
Oct 18, 2012 | 18.84 | 18.97 | 18.83 | 18.90 | 159,849 | -0.03(-0.16%) |
Oct 17, 2012 | 18.81 | 18.98 | 18.81 | 18.93 | 136,104 | +0.13(+0.71%) |
Oct 16, 2012 | 18.73 | 18.84 | 18.73 | 18.80 | 153,541 | +0.16(+0.83%) |
Oct 15, 2012 | 18.56 | 18.67 | 18.50 | 18.64 | 304,357 | +0.16(+0.88%) |
Oct 12, 2012 | 18.54 | 18.62 | 18.47 | 18.48 | 139,235 | -0.03(-0.16%) |
Oct 11, 2012 | 18.56 | 18.62 | 18.51 | 18.51 | 63,258 | +0.15(+0.80%) |
Oct 10, 2012 | 18.47 | 18.50 | 18.33 | 18.36 | 202,306 | -0.07(-0.36%) |
Oct 09, 2012 | 18.54 | 18.54 | 18.36 | 18.43 | 130,650 | -0.13(-0.72%) |
Oct 08, 2012 | 18.50 | 18.58 | 18.47 | 18.56 | 106,511 | -0.13(-0.67%) |
Oct 05, 2012 | 18.84 | 18.89 | 18.65 | 18.69 | 315,433 | -0.10(-0.55%) |
Oct 04, 2012 | 18.67 | 18.79 | 18.62 | 18.79 | 148,517 | +0.17(+0.91%) |
Oct 03, 2012 | 18.70 | 18.71 | 18.56 | 18.62 | 379,567 | -0.09(-0.47%) |
Oct 02, 2012 | 18.80 | 18.80 | 18.63 | 18.71 | 130,003 | +0.03(+0.16%) |