Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.27 | 18.46 | 18.22 | 18.26 | 1,395,652 | -0.01(-0.06%) |
Dec 28, 2012 | 18.29 | 18.43 | 18.26 | 18.27 | 713,648 | -0.10(-0.54%) |
Dec 27, 2012 | 18.34 | 18.41 | 18.17 | 18.37 | 1,016,727 | +0.04(+0.19%) |
Dec 26, 2012 | 18.31 | 18.38 | 18.21 | 18.34 | 829,310 | +0.04(+0.22%) |
Dec 24, 2012 | 18.21 | 18.31 | 18.14 | 18.30 | 394,196 | +0.08(+0.42%) |
Dec 21, 2012 | 18.13 | 18.46 | 18.12 | 18.22 | 2,753,525 | -0.04(-0.22%) |
Dec 20, 2012 | 18.13 | 18.26 | 18.13 | 18.26 | 1,796,268 | +0.13(+0.74%) |
Dec 19, 2012 | 18.05 | 18.26 | 17.99 | 18.13 | 1,653,041 | +0.12(+0.65%) |
Dec 18, 2012 | 17.95 | 18.02 | 17.91 | 18.01 | 1,759,855 | +0.07(+0.39%) |
Dec 17, 2012 | 18.00 | 18.02 | 17.88 | 17.94 | 1,422,389 | +0.02(+0.10%) |
Dec 14, 2012 | 18.08 | 18.08 | 17.86 | 17.92 | 933,405 | -0.02(-0.10%) |
Dec 13, 2012 | 18.13 | 18.19 | 17.90 | 17.94 | 1,376,018 | -0.19(-1.03%) |
Dec 12, 2012 | 18.14 | 18.17 | 18.04 | 18.13 | 1,282,360 | +0.04(+0.23%) |
Dec 11, 2012 | 18.15 | 18.19 | 18.02 | 18.09 | 1,243,923 | -0.01(-0.06%) |
Dec 10, 2012 | 18.13 | 18.27 | 18.05 | 18.10 | 1,647,267 | -0.02(-0.13%) |
Dec 07, 2012 | 18.07 | 18.17 | 18.07 | 18.12 | 891,134 | +0.05(+0.29%) |
Dec 06, 2012 | 17.98 | 18.14 | 17.96 | 18.07 | 1,207,047 | +0.09(+0.52%) |
Dec 05, 2012 | 17.98 | 18.00 | 17.81 | 17.98 | 999,574 | +0.03(+0.16%) |
Dec 04, 2012 | 18.00 | 18.05 | 17.91 | 17.95 | 1,171,338 | -0.04(-0.20%) |
Nov 30, 2012 | 18.06 | 18.22 | 17.81 | 17.98 | 2,718,064 | -0.11(-0.61%) |
Nov 29, 2012 | 18.05 | 18.11 | 17.86 | 18.09 | 1,443,609 | +0.08(+0.45%) |
Nov 28, 2012 | 17.96 | 18.03 | 17.82 | 18.01 | 1,745,893 | +0.01(+0.07%) |
Nov 27, 2012 | 18.16 | 18.21 | 17.89 | 18.00 | 1,894,831 | -0.20(-1.13%) |
Nov 26, 2012 | 18.19 | 18.36 | 18.06 | 18.20 | 1,619,933 | -0.01(-0.03%) |
Nov 23, 2012 | 18.20 | 18.32 | 18.03 | 18.21 | 725,371 | +0.09(+0.52%) |
Nov 21, 2012 | 18.12 | 18.19 | 17.93 | 18.12 | 1,029,547 | +0.08(+0.42%) |
Nov 20, 2012 | 18.03 | 18.09 | 17.86 | 18.04 | 1,522,227 | +0.04(+0.23%) |
Nov 19, 2012 | 18.09 | 18.25 | 17.96 | 18.00 | 1,994,274 | +0.05(+0.26%) |
Nov 16, 2012 | 17.83 | 17.99 | 17.73 | 17.95 | 1,581,727 | +0.17(+0.95%) |
Nov 15, 2012 | 17.79 | 17.92 | 17.59 | 17.78 | 3,327,361 | -0.01(-0.03%) |
Nov 14, 2012 | 18.07 | 18.15 | 17.73 | 17.79 | 1,720,769 | -0.27(-1.49%) |
Nov 13, 2012 | 18.03 | 18.15 | 17.94 | 18.06 | 1,371,909 | +0.02(+0.13%) |
Nov 12, 2012 | 18.07 | 18.10 | 17.94 | 18.03 | 926,327 | +0.01(+0.03%) |
Nov 09, 2012 | 18.14 | 18.21 | 18.01 | 18.03 | 1,635,484 | -0.13(-0.74%) |
Nov 08, 2012 | 18.29 | 18.38 | 18.15 | 18.16 | 1,847,945 | -0.08(-0.45%) |
Nov 07, 2012 | 18.37 | 18.43 | 18.21 | 18.24 | 1,672,884 | -0.19(-1.02%) |
Nov 06, 2012 | 18.72 | 18.78 | 18.33 | 18.43 | 2,023,188 | -0.16(-0.88%) |
Nov 05, 2012 | 18.70 | 18.70 | 18.22 | 18.60 | 2,538,034 | -0.07(-0.38%) |
Nov 02, 2012 | 18.82 | 18.85 | 18.55 | 18.67 | 2,390,658 | -0.03(-0.16%) |
Nov 01, 2012 | 18.56 | 18.75 | 18.45 | 18.70 | 2,380,036 | +0.15(+0.82%) |
Oct 31, 2012 | 18.53 | 18.60 | 18.26 | 18.54 | 2,673,502 | +0.31(+1.72%) |
Oct 26, 2012 | 18.57 | 18.23 | 18.23 | 18.23 | 2,495,031 | -0.32(-1.74%) |
Oct 25, 2012 | 18.65 | 18.72 | 18.37 | 18.55 | 1,902,464 | +0.00(+0.00%) |
Oct 24, 2012 | 18.66 | 18.66 | 18.44 | 18.55 | 1,334,807 | +0.01(+0.03%) |
Oct 23, 2012 | 18.46 | 18.55 | 18.29 | 18.55 | 1,530,905 | +0.00(+0.00%) |
Oct 19, 2012 | 18.66 | 18.70 | 18.46 | 18.55 | 3,683,972 | -0.09(-0.50%) |
Oct 18, 2012 | 18.39 | 18.68 | 18.36 | 18.64 | 1,988,564 | +0.26(+1.42%) |
Oct 17, 2012 | 18.37 | 18.38 | 18.17 | 18.38 | 2,279,680 | +0.00(+0.00%) |
Oct 16, 2012 | 18.19 | 18.39 | 18.13 | 18.38 | 2,449,246 | +0.21(+1.18%) |
Oct 15, 2012 | 17.99 | 18.17 | 17.85 | 18.17 | 2,220,671 | +0.19(+1.06%) |
Oct 12, 2012 | 17.98 | 18.04 | 17.90 | 17.98 | 1,608,906 | -0.01(-0.03%) |
Oct 11, 2012 | 18.06 | 18.10 | 17.95 | 17.98 | 1,787,458 | -0.03(-0.19%) |
Oct 10, 2012 | 17.99 | 18.03 | 17.82 | 18.02 | 1,556,929 | +0.05(+0.29%) |
Oct 09, 2012 | 17.93 | 18.04 | 17.87 | 17.96 | 1,584,025 | +0.05(+0.26%) |
Oct 08, 2012 | 17.90 | 17.95 | 17.77 | 17.92 | 1,366,581 | -0.04(-0.22%) |
Oct 05, 2012 | 17.91 | 17.96 | 17.78 | 17.96 | 1,495,323 | +0.08(+0.42%) |
Oct 04, 2012 | 17.75 | 17.90 | 17.58 | 17.88 | 1,756,599 | +0.21(+1.18%) |
Oct 03, 2012 | 17.62 | 17.81 | 17.59 | 17.67 | 1,202,211 | +0.10(+0.59%) |
Oct 02, 2012 | 17.65 | 17.70 | 17.51 | 17.57 | 1,444,827 | -0.02(-0.10%) |