Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.52 | 18.38 | 16.90 | 18.07 | 13,635 | +0.12(+0.68%) |
Dec 28, 2012 | 17.83 | 18.38 | 16.23 | 17.95 | 20,814 | +0.18(+1.04%) |
Dec 27, 2012 | 17.52 | 17.76 | 17.33 | 17.76 | 15,660 | +0.25(+1.40%) |
Dec 26, 2012 | 17.58 | 18.04 | 17.33 | 17.52 | 8,155 | -0.18(-1.04%) |
Dec 24, 2012 | 17.70 | 18.13 | 17.58 | 17.70 | 1,968 | -0.37(-2.04%) |
Dec 21, 2012 | 18.13 | 18.19 | 17.64 | 18.07 | 3,220 | -0.12(-0.68%) |
Dec 20, 2012 | 17.58 | 18.44 | 17.58 | 18.19 | 13,810 | +0.37(+2.07%) |
Dec 19, 2012 | 17.89 | 18.07 | 17.03 | 17.83 | 8,998 | -0.31(-1.70%) |
Dec 18, 2012 | 18.38 | 18.50 | 17.83 | 18.13 | 16,300 | -0.31(-1.67%) |
Dec 17, 2012 | 18.44 | 18.44 | 18.13 | 18.44 | 23,136 | +0.00(+0.00%) |
Dec 14, 2012 | 18.32 | 18.62 | 18.26 | 18.44 | 3,140 | -0.06(-0.33%) |
Dec 13, 2012 | 18.38 | 18.75 | 18.38 | 18.50 | 4,331 | +0.06(+0.33%) |
Dec 12, 2012 | 19.05 | 19.05 | 18.35 | 18.44 | 5,936 | -0.55(-2.91%) |
Dec 11, 2012 | 18.93 | 18.99 | 18.26 | 18.99 | 2,906 | +0.25(+1.31%) |
Dec 10, 2012 | 18.62 | 18.87 | 18.38 | 18.75 | 5,120 | -0.12(-0.65%) |
Dec 07, 2012 | 18.75 | 18.93 | 18.13 | 18.87 | 4,599 | +0.25(+1.32%) |
Dec 06, 2012 | 18.44 | 18.69 | 17.95 | 18.62 | 7,113 | +0.15(+0.83%) |
Dec 05, 2012 | 18.62 | 18.69 | 17.46 | 18.47 | 5,379 | -0.28(-1.48%) |
Dec 04, 2012 | 18.44 | 18.81 | 18.44 | 18.75 | 1,181 | -0.18(-0.97%) |
Nov 30, 2012 | 18.62 | 18.99 | 17.83 | 18.93 | 5,252 | +0.00(+0.00%) |
Nov 29, 2012 | 18.56 | 18.99 | 18.50 | 18.93 | 1,789 | +0.00(+0.00%) |
Nov 28, 2012 | 18.44 | 18.99 | 18.19 | 18.93 | 1,081 | +0.25(+1.32%) |
Nov 27, 2012 | 18.19 | 18.75 | 18.07 | 18.69 | 2,054 | +0.25(+1.33%) |
Nov 26, 2012 | 19.18 | 19.36 | 18.26 | 18.44 | 7,633 | -0.98(-5.06%) |
Nov 23, 2012 | 19.55 | 19.55 | 18.99 | 19.42 | 412 | +0.12(+0.64%) |
Nov 21, 2012 | 18.69 | 19.36 | 18.38 | 19.30 | 8,081 | +0.74(+3.97%) |
Nov 20, 2012 | 18.44 | 18.75 | 17.76 | 18.56 | 5,883 | +0.55(+3.07%) |
Nov 19, 2012 | 17.83 | 18.56 | 17.46 | 18.01 | 12,688 | +0.61(+3.53%) |
Nov 16, 2012 | 15.49 | 17.76 | 15.43 | 17.40 | 22,460 | +1.91(+12.30%) |
Nov 15, 2012 | 16.41 | 16.41 | 15.19 | 15.49 | 21,185 | -0.98(-5.97%) |
Nov 14, 2012 | 18.69 | 18.69 | 15.37 | 16.47 | 34,198 | -2.09(-11.26%) |
Nov 13, 2012 | 19.61 | 19.61 | 18.50 | 18.56 | 13,898 | -0.86(-4.43%) |
Nov 12, 2012 | 19.73 | 19.92 | 19.24 | 19.42 | 1,616 | -0.37(-1.86%) |
Nov 09, 2012 | 19.85 | 20.10 | 19.73 | 19.79 | 4,771 | -0.37(-1.83%) |
Nov 08, 2012 | 20.28 | 20.53 | 19.79 | 20.16 | 1,397 | -0.43(-2.09%) |
Nov 07, 2012 | 20.47 | 20.71 | 20.04 | 20.59 | 3,153 | -0.12(-0.59%) |
Nov 06, 2012 | 20.90 | 20.90 | 19.92 | 20.71 | 5,481 | +0.12(+0.60%) |
Nov 05, 2012 | 20.84 | 20.90 | 20.53 | 20.59 | 6,109 | -0.12(-0.59%) |
Nov 02, 2012 | 20.53 | 21.08 | 20.53 | 20.71 | 2,528 | +0.31(+1.51%) |
Nov 01, 2012 | 20.35 | 20.59 | 19.73 | 20.41 | 2,162 | -0.18(-0.90%) |
Oct 31, 2012 | 20.35 | 20.71 | 19.67 | 20.59 | 1,125 | +0.00(+0.00%) |
Oct 26, 2012 | 20.71 | 20.59 | 20.59 | 20.59 | 1,757 | -0.31(-1.47%) |
Oct 25, 2012 | 21.14 | 21.14 | 20.53 | 20.90 | 4,392 | +0.00(+0.00%) |
Oct 24, 2012 | 20.71 | 21.02 | 20.53 | 20.90 | 3,928 | +0.12(+0.59%) |
Oct 23, 2012 | 20.96 | 20.96 | 19.98 | 20.78 | 4,816 | -0.43(-2.03%) |
Oct 19, 2012 | 21.08 | 21.45 | 20.05 | 21.21 | 3,115 | -0.25(-1.15%) |
Oct 18, 2012 | 20.59 | 21.51 | 20.59 | 21.45 | 20,191 | +0.55(+2.65%) |
Oct 17, 2012 | 20.59 | 21.14 | 20.50 | 20.90 | 5,746 | +0.06(+0.30%) |
Oct 16, 2012 | 19.67 | 21.14 | 19.66 | 20.84 | 26,516 | +1.04(+5.28%) |
Oct 15, 2012 | 19.55 | 19.79 | 19.18 | 19.79 | 3,388 | +0.12(+0.62%) |
Oct 12, 2012 | 19.42 | 19.67 | 19.24 | 19.67 | 1,787 | +0.12(+0.63%) |
Oct 11, 2012 | 19.92 | 20.16 | 19.18 | 19.55 | 10,671 | -0.18(-0.93%) |
Oct 10, 2012 | 19.67 | 19.84 | 19.36 | 19.73 | 7,369 | -0.12(-0.62%) |
Oct 09, 2012 | 20.28 | 20.59 | 19.55 | 19.85 | 2,176 | -0.37(-1.82%) |
Oct 08, 2012 | 20.16 | 20.35 | 20.04 | 20.22 | 1,795 | -0.06(-0.30%) |
Oct 05, 2012 | 21.27 | 21.27 | 20.28 | 20.28 | 3,173 | -0.31(-1.49%) |
Oct 04, 2012 | 20.65 | 20.84 | 20.53 | 20.59 | 1,822 | -0.25(-1.18%) |
Oct 03, 2012 | 20.22 | 20.96 | 20.16 | 20.84 | 4,974 | +0.43(+2.11%) |
Oct 02, 2012 | 20.78 | 20.90 | 20.35 | 20.41 | 854 | -0.18(-0.90%) |