Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.40 | 19.40 | 19.40 | 0 | +0.30(+1.57%) | |
Dec 28, 2012 | 18.95 | 19.10 | 18.91 | 19.10 | 4,965 | +0.12(+0.63%) |
Dec 27, 2012 | 18.92 | 18.98 | 18.88 | 18.98 | 2,386 | +0.21(+1.12%) |
Dec 24, 2012 | 18.77 | 18.77 | 18.77 | 0 | -0.12(-0.64%) | |
Dec 21, 2012 | 18.83 | 18.90 | 18.83 | 18.89 | 2,375 | -0.09(-0.47%) |
Dec 20, 2012 | 18.99 | 18.99 | 18.98 | 18.98 | 980 | +0.04(+0.21%) |
Dec 19, 2012 | 19.02 | 19.02 | 18.94 | 18.94 | 4,023 | -0.03(-0.16%) |
Dec 18, 2012 | 18.79 | 18.97 | 18.79 | 18.97 | 3,046 | +0.20(+1.07%) |
Dec 17, 2012 | 18.84 | 18.84 | 18.77 | 18.77 | 2,809 | -0.08(-0.42%) |
Dec 14, 2012 | 18.75 | 18.89 | 18.75 | 18.85 | 16,258 | +0.42(+2.28%) |
Dec 13, 2012 | 18.54 | 18.54 | 18.43 | 18.43 | 1,045 | -0.26(-1.39%) |
Dec 12, 2012 | 18.79 | 18.79 | 18.69 | 18.69 | 5,003 | +0.01(+0.05%) |
Dec 11, 2012 | 18.55 | 18.68 | 18.55 | 18.68 | 1,318 | +0.10(+0.54%) |
Dec 10, 2012 | 18.49 | 18.65 | 18.49 | 18.58 | 5,483 | +0.18(+0.98%) |
Dec 07, 2012 | 18.43 | 18.43 | 18.40 | 18.40 | 1,870 | +0.08(+0.44%) |
Dec 06, 2012 | 18.27 | 18.32 | 18.26 | 18.32 | 377 | -0.08(-0.43%) |
Dec 05, 2012 | 18.27 | 18.45 | 18.27 | 18.40 | 5,440 | +0.52(+2.91%) |
Dec 04, 2012 | 17.81 | 17.91 | 17.81 | 17.88 | 838 | -0.03(-0.17%) |
Nov 30, 2012 | 17.95 | 17.95 | 17.91 | 17.91 | 1,560 | +0.15(+0.84%) |
Nov 29, 2012 | 17.82 | 17.86 | 17.76 | 17.76 | 6,680 | +0.06(+0.34%) |
Nov 28, 2012 | 17.65 | 17.70 | 17.62 | 17.70 | 2,972 | -0.16(-0.90%) |
Nov 27, 2012 | 17.83 | 17.87 | 17.81 | 17.86 | 1,200 | -0.14(-0.78%) |
Nov 26, 2012 | 18.00 | 18.00 | 17.98 | 18.00 | 1,903 | -0.09(-0.50%) |
Nov 24, 2012 | 18.06 | 18.10 | 18.02 | 18.09 | 6,954 | +0.00(+0.00%) |
Nov 23, 2012 | 18.06 | 18.10 | 18.02 | 18.09 | 6,954 | +0.27(+1.52%) |
Nov 22, 2012 | 17.81 | 17.84 | 17.78 | 17.82 | 19,348 | +0.09(+0.51%) |
Nov 21, 2012 | 17.74 | 17.77 | 17.73 | 17.73 | 1,898 | +0.24(+1.37%) |
Nov 20, 2012 | 17.50 | 17.50 | 17.48 | 17.49 | 1,568 | -0.17(-0.96%) |
Nov 19, 2012 | 17.54 | 17.68 | 17.54 | 17.66 | 7,066 | +0.29(+1.67%) |
Nov 16, 2012 | 17.40 | 17.40 | 17.30 | 17.37 | 1,000 | +0.03(+0.17%) |
Nov 15, 2012 | 17.28 | 17.34 | 17.28 | 17.34 | 1,553 | -0.06(-0.34%) |
Nov 14, 2012 | 17.63 | 17.65 | 17.40 | 17.40 | 12,381 | -0.08(-0.46%) |
Nov 13, 2012 | 17.47 | 17.55 | 17.41 | 17.48 | 13,117 | -0.27(-1.52%) |
Nov 12, 2012 | 17.75 | 17.75 | 17.75 | 17.75 | 476 | +0.00(+0.00%) |
Nov 09, 2012 | 17.61 | 17.75 | 17.61 | 17.75 | 1,326 | +0.00(+0.00%) |
Nov 08, 2012 | 17.90 | 17.91 | 17.66 | 17.75 | 24,142 | -0.29(-1.61%) |
Nov 07, 2012 | 18.03 | 18.04 | 18.03 | 18.04 | 3,225 | -0.22(-1.20%) |
Nov 06, 2012 | 18.28 | 18.29 | 18.26 | 18.26 | 1,070 | +0.09(+0.50%) |
Nov 05, 2012 | 18.20 | 18.20 | 18.16 | 18.17 | 1,910 | -0.02(-0.11%) |
Nov 02, 2012 | 18.31 | 18.31 | 18.18 | 18.19 | 22,652 | -0.11(-0.60%) |
Nov 01, 2012 | 18.30 | 18.35 | 18.25 | 18.30 | 21,737 | +0.46(+2.58%) |
Oct 31, 2012 | 18.00 | 18.00 | 17.84 | 17.84 | 21,160 | +0.08(+0.45%) |
Oct 30, 2012 | 17.76 | 17.76 | 17.76 | 52 | +0.00(+0.00%) | |
Oct 29, 2012 | 17.76 | 17.76 | 17.76 | 17.76 | 410 | -0.09(-0.50%) |
Oct 26, 2012 | 17.87 | 17.87 | 17.85 | 17.85 | 3,573 | -0.25(-1.38%) |
Oct 25, 2012 | 18.12 | 18.12 | 18.02 | 18.10 | 15,611 | +0.10(+0.56%) |
Oct 24, 2012 | 17.99 | 18.00 | 17.99 | 18.00 | 1,390 | +0.14(+0.78%) |
Oct 23, 2012 | 17.79 | 17.88 | 17.79 | 17.86 | 1,300 | -0.04(-0.22%) |
Oct 19, 2012 | 17.96 | 17.96 | 17.87 | 17.90 | 3,404 | -0.05(-0.28%) |
Oct 18, 2012 | 17.83 | 17.95 | 17.83 | 17.95 | 1,287 | +0.20(+1.13%) |
Oct 17, 2012 | 17.70 | 17.79 | 17.70 | 17.75 | 12,805 | +0.09(+0.51%) |
Oct 16, 2012 | 17.55 | 17.67 | 17.55 | 17.66 | 4,588 | +0.25(+1.44%) |
Oct 15, 2012 | 17.37 | 17.41 | 17.37 | 17.41 | 1,274 | +0.13(+0.75%) |
Oct 12, 2012 | 17.22 | 17.36 | 17.22 | 17.28 | 4,627 | +0.12(+0.70%) |
Oct 11, 2012 | 17.08 | 17.21 | 17.08 | 17.16 | 3,900 | +0.42(+2.51%) |
Oct 10, 2012 | 16.78 | 16.81 | 16.74 | 16.74 | 932 | +0.08(+0.48%) |
Oct 09, 2012 | 16.80 | 16.80 | 16.63 | 16.66 | 1,434 | -0.13(-0.77%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.79 | 0 | +0.07(+0.42%) | |
Oct 04, 2012 | 16.68 | 16.72 | 16.68 | 16.72 | 1,400 | -0.02(-0.12%) |
Oct 03, 2012 | 16.74 | 16.74 | 16.74 | 16.74 | 500 | +0.02(+0.12%) |
Oct 02, 2012 | 16.72 | 16.72 | 16.72 | 49 | +0.00(+0.00%) |