Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 21.25 | 21.79 | 21.24 | 21.79 | 53,226 | +0.89(+4.25%) |
Dec 28, 2012 | 20.86 | 20.96 | 20.81 | 20.90 | 4,812 | +0.38(+1.84%) |
Dec 27, 2012 | 20.54 | 20.66 | 20.24 | 20.53 | 31,578 | +1.32(+6.88%) |
Dec 26, 2012 | 19.44 | 19.49 | 19.20 | 19.20 | 32,216 | -0.25(-1.27%) |
Dec 24, 2012 | 19.43 | 19.45 | 19.30 | 19.45 | 7,959 | +0.16(+0.81%) |
Dec 21, 2012 | 19.17 | 19.30 | 19.12 | 19.30 | 29,177 | -0.38(-1.92%) |
Dec 20, 2012 | 19.55 | 19.67 | 19.46 | 19.67 | 11,700 | +0.21(+1.08%) |
Dec 19, 2012 | 19.52 | 19.52 | 19.41 | 19.46 | 23,089 | -0.22(-1.13%) |
Dec 18, 2012 | 19.41 | 19.69 | 19.28 | 19.69 | 56,147 | +0.02(+0.09%) |
Dec 17, 2012 | 19.66 | 19.70 | 19.52 | 19.67 | 17,267 | +0.38(+1.99%) |
Dec 14, 2012 | 19.09 | 19.32 | 19.08 | 19.28 | 30,972 | +0.75(+4.05%) |
Dec 13, 2012 | 18.65 | 18.65 | 18.44 | 18.53 | 12,493 | -0.41(-2.15%) |
Dec 12, 2012 | 18.86 | 19.06 | 18.86 | 18.94 | 28,685 | +0.44(+2.40%) |
Dec 11, 2012 | 18.50 | 18.60 | 18.35 | 18.50 | 13,018 | +0.10(+0.52%) |
Dec 10, 2012 | 18.24 | 18.44 | 18.20 | 18.40 | 16,519 | +0.29(+1.59%) |
Dec 07, 2012 | 17.94 | 18.13 | 17.94 | 18.11 | 9,379 | +0.09(+0.50%) |
Dec 06, 2012 | 17.82 | 18.06 | 17.78 | 18.02 | 5,551 | -0.04(-0.23%) |
Dec 05, 2012 | 17.85 | 18.13 | 17.85 | 18.06 | 32,823 | +0.28(+1.55%) |
Dec 04, 2012 | 17.72 | 17.90 | 17.67 | 17.79 | 12,335 | +0.20(+1.16%) |
Nov 30, 2012 | 17.46 | 17.58 | 17.39 | 17.58 | 3,892 | +0.30(+1.74%) |
Nov 29, 2012 | 17.19 | 17.28 | 17.16 | 17.28 | 9,839 | -0.22(-1.27%) |
Nov 28, 2012 | 17.20 | 17.51 | 17.18 | 17.51 | 15,156 | +0.25(+1.43%) |
Nov 27, 2012 | 17.18 | 17.37 | 17.18 | 17.26 | 12,575 | -0.08(-0.45%) |
Nov 26, 2012 | 17.21 | 17.39 | 17.21 | 17.34 | 12,103 | -0.14(-0.79%) |
Nov 23, 2012 | 17.22 | 17.67 | 17.22 | 17.48 | 8,279 | +0.19(+1.11%) |
Nov 21, 2012 | 17.18 | 17.28 | 17.12 | 17.28 | 8,309 | +0.11(+0.63%) |
Nov 20, 2012 | 17.23 | 17.33 | 17.15 | 17.18 | 13,319 | -0.16(-0.93%) |
Nov 19, 2012 | 17.27 | 17.42 | 17.14 | 17.34 | 34,036 | +0.01(+0.07%) |
Nov 16, 2012 | 17.30 | 17.38 | 17.25 | 17.33 | 10,993 | +0.14(+0.80%) |
Nov 15, 2012 | 17.26 | 17.31 | 17.16 | 17.19 | 13,054 | +0.26(+1.56%) |
Nov 14, 2012 | 17.31 | 17.31 | 16.91 | 16.92 | 17,118 | -0.11(-0.67%) |
Nov 13, 2012 | 17.06 | 17.18 | 16.99 | 17.04 | 13,648 | -0.27(-1.56%) |
Nov 12, 2012 | 17.31 | 17.31 | 17.16 | 17.31 | 5,062 | -0.11(-0.65%) |
Nov 09, 2012 | 17.18 | 17.48 | 17.18 | 17.42 | 12,723 | +0.42(+2.47%) |
Nov 08, 2012 | 17.36 | 17.37 | 16.99 | 17.00 | 12,383 | -0.43(-2.44%) |
Nov 07, 2012 | 17.83 | 17.83 | 17.43 | 17.43 | 32,439 | -0.58(-3.20%) |
Nov 06, 2012 | 17.90 | 18.02 | 17.87 | 18.00 | 10,393 | -0.09(-0.50%) |
Nov 05, 2012 | 17.97 | 18.09 | 17.90 | 18.09 | 12,810 | +0.38(+2.13%) |
Nov 02, 2012 | 18.03 | 18.03 | 17.72 | 17.72 | 18,641 | -0.30(-1.67%) |
Nov 01, 2012 | 17.73 | 18.03 | 17.73 | 18.02 | 27,546 | +0.88(+5.15%) |
Oct 31, 2012 | 17.28 | 17.28 | 17.12 | 17.13 | 26,343 | -0.59(-3.35%) |
Oct 26, 2012 | 17.86 | 17.73 | 17.73 | 17.73 | 34,157 | -0.31(-1.73%) |
Oct 25, 2012 | 18.29 | 18.29 | 18.04 | 18.04 | 5,675 | +0.01(+0.03%) |
Oct 24, 2012 | 18.10 | 18.12 | 17.97 | 18.03 | 14,214 | +0.49(+2.81%) |
Oct 23, 2012 | 17.51 | 17.61 | 17.43 | 17.54 | 26,336 | -0.19(-1.05%) |
Oct 19, 2012 | 17.93 | 17.93 | 17.63 | 17.73 | 18,666 | -0.61(-3.34%) |
Oct 18, 2012 | 18.27 | 18.54 | 18.27 | 18.34 | 17,393 | +0.34(+1.87%) |
Oct 17, 2012 | 17.81 | 18.00 | 17.79 | 18.00 | 11,062 | +0.49(+2.81%) |
Oct 16, 2012 | 17.39 | 17.52 | 17.39 | 17.51 | 13,314 | +0.06(+0.34%) |
Oct 15, 2012 | 17.44 | 17.48 | 17.25 | 17.45 | 19,548 | -0.05(-0.27%) |
Oct 12, 2012 | 17.55 | 17.55 | 17.47 | 17.50 | 8,717 | -0.02(-0.14%) |
Oct 11, 2012 | 17.43 | 17.52 | 17.37 | 17.52 | 25,660 | +0.92(+5.53%) |
Oct 10, 2012 | 16.79 | 16.79 | 16.61 | 16.61 | 13,454 | -0.03(-0.18%) |
Oct 09, 2012 | 16.83 | 16.91 | 16.64 | 16.64 | 32,078 | +0.27(+1.65%) |
Oct 08, 2012 | 16.61 | 16.66 | 16.33 | 16.37 | 25,773 | -0.55(-3.23%) |
Oct 05, 2012 | 16.80 | 16.96 | 16.77 | 16.91 | 64,810 | +1.50(+9.73%) |
Oct 04, 2012 | 15.37 | 15.41 | 15.18 | 15.41 | 34,946 | +0.14(+0.90%) |
Oct 03, 2012 | 15.33 | 15.34 | 15.26 | 15.27 | 8,702 | -0.09(-0.59%) |
Oct 02, 2012 | 15.42 | 15.45 | 15.32 | 15.36 | 5,506 | +0.04(+0.23%) |