Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.66 | 19.14 | 18.66 | 19.04 | 89,229 | +0.34(+1.84%) |
Dec 28, 2012 | 18.57 | 18.95 | 18.49 | 18.70 | 27,091 | +0.04(+0.24%) |
Dec 27, 2012 | 18.49 | 18.82 | 18.37 | 18.66 | 33,564 | +0.23(+1.24%) |
Dec 26, 2012 | 19.03 | 19.03 | 18.25 | 18.43 | 46,741 | -0.50(-2.65%) |
Dec 24, 2012 | 18.67 | 19.15 | 18.43 | 18.93 | 13,839 | +0.22(+1.18%) |
Dec 21, 2012 | 19.03 | 19.06 | 18.15 | 18.71 | 137,280 | -0.41(-2.17%) |
Dec 20, 2012 | 19.24 | 19.29 | 18.96 | 19.12 | 75,686 | -0.16(-0.82%) |
Dec 19, 2012 | 19.31 | 19.39 | 19.18 | 19.28 | 82,900 | +0.03(+0.14%) |
Dec 18, 2012 | 19.39 | 19.39 | 19.22 | 19.26 | 114,652 | -0.11(-0.55%) |
Dec 17, 2012 | 19.19 | 19.44 | 19.11 | 19.36 | 190,265 | +0.26(+1.38%) |
Dec 14, 2012 | 19.11 | 19.35 | 18.95 | 19.10 | 65,604 | -0.13(-0.69%) |
Dec 13, 2012 | 19.32 | 19.47 | 19.16 | 19.23 | 48,222 | -0.12(-0.64%) |
Dec 12, 2012 | 19.30 | 19.59 | 18.97 | 19.35 | 169,129 | +0.15(+0.78%) |
Dec 11, 2012 | 19.33 | 19.33 | 18.95 | 19.20 | 51,767 | +0.05(+0.28%) |
Dec 10, 2012 | 19.03 | 19.18 | 18.66 | 19.15 | 80,803 | +0.16(+0.84%) |
Dec 07, 2012 | 19.11 | 19.12 | 18.84 | 18.99 | 98,474 | +0.01(+0.05%) |
Dec 06, 2012 | 19.03 | 19.18 | 18.84 | 18.98 | 54,820 | -0.01(-0.05%) |
Dec 05, 2012 | 19.25 | 19.25 | 18.97 | 18.99 | 35,162 | -0.30(-1.55%) |
Dec 04, 2012 | 19.30 | 19.34 | 18.80 | 19.29 | 61,012 | -0.29(-1.49%) |
Nov 30, 2012 | 19.48 | 19.60 | 19.15 | 19.58 | 62,610 | +0.19(+0.95%) |
Nov 29, 2012 | 19.64 | 19.64 | 19.26 | 19.40 | 81,983 | -0.05(-0.27%) |
Nov 28, 2012 | 19.05 | 19.47 | 19.00 | 19.45 | 45,696 | +0.22(+1.15%) |
Nov 27, 2012 | 19.04 | 19.39 | 19.01 | 19.23 | 57,967 | +0.33(+1.77%) |
Nov 26, 2012 | 18.81 | 19.03 | 18.63 | 18.89 | 33,837 | +0.06(+0.33%) |
Nov 23, 2012 | 19.00 | 19.00 | 18.69 | 18.83 | 23,694 | -0.17(-0.88%) |
Nov 21, 2012 | 18.74 | 19.07 | 18.52 | 19.00 | 47,322 | +0.26(+1.41%) |
Nov 20, 2012 | 18.58 | 18.75 | 18.27 | 18.74 | 73,764 | +0.18(+0.95%) |
Nov 19, 2012 | 17.98 | 18.68 | 17.55 | 18.56 | 134,817 | +0.99(+5.62%) |
Nov 16, 2012 | 17.45 | 17.66 | 17.29 | 17.57 | 73,082 | +0.04(+0.25%) |
Nov 15, 2012 | 17.29 | 17.59 | 16.94 | 17.53 | 73,594 | +0.90(+5.41%) |
Nov 14, 2012 | 16.72 | 16.93 | 16.53 | 16.63 | 60,416 | -0.02(-0.11%) |
Nov 13, 2012 | 16.59 | 17.32 | 16.54 | 16.65 | 77,753 | -0.08(-0.47%) |
Nov 12, 2012 | 16.63 | 16.98 | 16.63 | 16.73 | 46,064 | +0.09(+0.53%) |
Nov 09, 2012 | 16.49 | 16.91 | 16.29 | 16.64 | 23,153 | +0.05(+0.32%) |
Nov 08, 2012 | 17.02 | 17.04 | 16.58 | 16.59 | 34,024 | -0.41(-2.39%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.76 | 16.99 | 64,796 | -0.63(-3.60%) |
Nov 06, 2012 | 17.26 | 17.76 | 17.20 | 17.62 | 50,590 | +0.23(+1.32%) |
Nov 05, 2012 | 16.93 | 17.40 | 16.62 | 17.40 | 35,791 | +0.47(+2.76%) |
Nov 02, 2012 | 16.76 | 17.12 | 16.66 | 16.93 | 53,972 | +0.26(+1.59%) |
Nov 01, 2012 | 16.77 | 16.89 | 16.55 | 16.66 | 116,304 | -0.04(-0.26%) |
Oct 31, 2012 | 16.94 | 16.97 | 16.65 | 16.71 | 69,704 | -0.17(-0.99%) |
Oct 26, 2012 | 17.22 | 16.88 | 16.88 | 16.88 | 29,503 | -0.40(-2.30%) |
Oct 25, 2012 | 17.22 | 17.48 | 17.09 | 17.27 | 46,510 | +0.16(+0.93%) |
Oct 24, 2012 | 17.18 | 17.35 | 16.87 | 17.11 | 58,745 | +0.00(+0.00%) |
Oct 23, 2012 | 16.81 | 17.25 | 16.78 | 17.11 | 53,106 | +0.39(+2.32%) |
Oct 19, 2012 | 16.72 | 17.11 | 16.39 | 16.73 | 54,563 | -0.04(-0.26%) |
Oct 18, 2012 | 17.20 | 17.42 | 16.75 | 16.77 | 42,767 | -0.42(-2.46%) |
Oct 17, 2012 | 17.18 | 17.45 | 16.98 | 17.19 | 14,764 | +0.07(+0.41%) |
Oct 16, 2012 | 17.04 | 17.19 | 16.96 | 17.12 | 15,423 | +0.19(+1.15%) |
Oct 15, 2012 | 17.05 | 17.11 | 16.85 | 16.93 | 28,465 | -0.12(-0.72%) |
Oct 12, 2012 | 16.91 | 17.26 | 16.91 | 17.05 | 31,360 | +0.13(+0.78%) |
Oct 11, 2012 | 16.80 | 17.18 | 16.80 | 16.92 | 31,902 | +0.18(+1.11%) |
Oct 10, 2012 | 17.10 | 17.47 | 16.73 | 16.73 | 58,334 | -0.32(-1.86%) |
Oct 09, 2012 | 16.79 | 17.98 | 16.74 | 17.05 | 253,185 | +0.90(+5.56%) |
Oct 08, 2012 | 15.89 | 16.18 | 15.85 | 16.15 | 30,815 | +0.18(+1.10%) |
Oct 05, 2012 | 16.53 | 16.77 | 15.95 | 15.98 | 66,342 | -0.55(-3.31%) |
Oct 04, 2012 | 16.52 | 16.59 | 16.07 | 16.52 | 67,412 | +0.09(+0.54%) |
Oct 03, 2012 | 16.28 | 16.50 | 15.94 | 16.44 | 74,487 | +0.22(+1.36%) |
Oct 02, 2012 | 16.51 | 16.51 | 16.05 | 16.21 | 36,170 | -0.21(-1.29%) |