Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.63 | 17.83 | 17.46 | 17.76 | 111,395 | +0.08(+0.47%) |
Dec 28, 2012 | 17.75 | 17.83 | 17.43 | 17.67 | 109,323 | -0.25(-1.39%) |
Dec 27, 2012 | 17.99 | 18.08 | 17.67 | 17.92 | 96,771 | -0.10(-0.56%) |
Dec 26, 2012 | 18.07 | 18.38 | 17.95 | 18.02 | 64,381 | -0.06(-0.36%) |
Dec 24, 2012 | 18.12 | 18.14 | 17.94 | 18.09 | 37,809 | -0.10(-0.56%) |
Dec 21, 2012 | 18.02 | 18.36 | 17.85 | 18.19 | 179,818 | -0.22(-1.20%) |
Dec 20, 2012 | 18.72 | 18.81 | 18.30 | 18.41 | 122,256 | -0.35(-1.87%) |
Dec 19, 2012 | 18.95 | 19.16 | 18.73 | 18.76 | 106,247 | -0.11(-0.59%) |
Dec 18, 2012 | 18.61 | 19.00 | 18.41 | 18.87 | 84,759 | +0.14(+0.74%) |
Dec 17, 2012 | 17.71 | 18.80 | 17.65 | 18.73 | 295,426 | +1.02(+5.77%) |
Dec 14, 2012 | 18.07 | 18.10 | 17.61 | 17.71 | 108,661 | -0.43(-2.39%) |
Dec 13, 2012 | 18.04 | 18.25 | 17.81 | 18.14 | 71,594 | +0.08(+0.46%) |
Dec 12, 2012 | 17.87 | 18.15 | 17.82 | 18.06 | 140,094 | +0.25(+1.40%) |
Dec 11, 2012 | 17.67 | 17.88 | 16.92 | 17.81 | 110,538 | +0.41(+2.33%) |
Dec 10, 2012 | 16.82 | 17.41 | 16.80 | 17.41 | 85,673 | +0.55(+3.28%) |
Dec 07, 2012 | 17.01 | 17.01 | 16.73 | 16.86 | 38,675 | -0.06(-0.38%) |
Dec 06, 2012 | 16.92 | 17.07 | 16.75 | 16.92 | 28,644 | -0.03(-0.16%) |
Dec 05, 2012 | 16.84 | 17.09 | 16.77 | 16.95 | 67,810 | +0.11(+0.66%) |
Dec 04, 2012 | 16.64 | 16.87 | 16.52 | 16.84 | 45,850 | -0.13(-0.76%) |
Nov 30, 2012 | 16.91 | 17.01 | 16.73 | 16.97 | 96,966 | +0.07(+0.44%) |
Nov 29, 2012 | 16.52 | 17.15 | 16.52 | 16.89 | 117,717 | +0.42(+2.57%) |
Nov 28, 2012 | 15.69 | 16.47 | 15.69 | 16.47 | 109,282 | +0.66(+4.20%) |
Nov 27, 2012 | 16.06 | 16.23 | 15.75 | 15.81 | 71,904 | -0.25(-1.55%) |
Nov 26, 2012 | 16.16 | 16.29 | 15.90 | 16.05 | 87,774 | -0.19(-1.19%) |
Nov 23, 2012 | 15.86 | 16.27 | 15.83 | 16.25 | 54,812 | +0.42(+2.68%) |
Nov 21, 2012 | 15.76 | 15.85 | 15.57 | 15.82 | 46,620 | +0.13(+0.82%) |
Nov 20, 2012 | 15.91 | 15.91 | 15.36 | 15.69 | 206,700 | -0.38(-2.35%) |
Nov 19, 2012 | 15.76 | 16.07 | 15.72 | 16.07 | 189,694 | +0.46(+2.95%) |
Nov 16, 2012 | 15.72 | 15.79 | 15.35 | 15.61 | 81,508 | -0.15(-0.93%) |
Nov 15, 2012 | 16.06 | 16.11 | 15.62 | 15.76 | 120,566 | -0.34(-2.12%) |
Nov 14, 2012 | 16.58 | 16.71 | 16.01 | 16.10 | 141,330 | -0.50(-3.00%) |
Nov 13, 2012 | 16.58 | 16.83 | 16.58 | 16.60 | 120,273 | -0.02(-0.11%) |
Nov 12, 2012 | 17.02 | 17.02 | 16.62 | 16.62 | 106,376 | -0.09(-0.55%) |
Nov 09, 2012 | 16.86 | 16.99 | 16.58 | 16.71 | 87,284 | -0.24(-1.41%) |
Nov 08, 2012 | 17.30 | 17.32 | 16.63 | 16.95 | 127,492 | -0.15(-0.86%) |
Nov 07, 2012 | 18.18 | 18.18 | 16.77 | 17.09 | 289,238 | -1.34(-7.25%) |
Nov 06, 2012 | 17.84 | 18.47 | 17.73 | 18.43 | 154,777 | +0.70(+3.95%) |
Nov 05, 2012 | 17.79 | 17.88 | 17.62 | 17.73 | 47,094 | -0.03(-0.16%) |
Nov 02, 2012 | 17.91 | 17.91 | 17.40 | 17.76 | 75,524 | -0.06(-0.36%) |
Nov 01, 2012 | 17.52 | 17.83 | 17.52 | 17.82 | 91,201 | +0.29(+1.68%) |
Oct 31, 2012 | 17.29 | 17.65 | 17.29 | 17.53 | 71,166 | +0.21(+1.22%) |
Oct 26, 2012 | 17.28 | 17.32 | 17.32 | 17.32 | 45,709 | +0.02(+0.11%) |
Oct 25, 2012 | 17.44 | 17.49 | 17.15 | 17.30 | 33,583 | -0.01(-0.05%) |
Oct 24, 2012 | 17.28 | 17.40 | 17.18 | 17.31 | 30,488 | +0.04(+0.21%) |
Oct 23, 2012 | 17.05 | 17.33 | 16.92 | 17.27 | 49,721 | +0.01(+0.05%) |
Oct 19, 2012 | 18.02 | 18.02 | 17.14 | 17.26 | 226,388 | -0.85(-4.68%) |
Oct 18, 2012 | 18.13 | 18.26 | 17.93 | 18.11 | 55,216 | -0.04(-0.20%) |
Oct 17, 2012 | 18.04 | 18.15 | 18.03 | 18.14 | 25,126 | +0.11(+0.61%) |
Oct 16, 2012 | 18.08 | 18.28 | 17.71 | 18.03 | 74,593 | +0.02(+0.10%) |
Oct 15, 2012 | 17.54 | 18.14 | 17.54 | 18.02 | 36,511 | +0.47(+2.68%) |
Oct 12, 2012 | 17.91 | 17.93 | 17.50 | 17.55 | 61,157 | -0.41(-2.26%) |
Oct 11, 2012 | 17.94 | 18.08 | 17.79 | 17.95 | 35,185 | +0.11(+0.62%) |
Oct 10, 2012 | 17.63 | 17.90 | 17.52 | 17.84 | 35,061 | +0.24(+1.36%) |
Oct 09, 2012 | 17.49 | 17.61 | 17.37 | 17.60 | 57,818 | +0.11(+0.63%) |
Oct 08, 2012 | 17.51 | 17.65 | 17.41 | 17.49 | 28,529 | -0.07(-0.42%) |
Oct 05, 2012 | 17.33 | 17.72 | 17.24 | 17.56 | 38,859 | +0.26(+1.49%) |
Oct 04, 2012 | 17.21 | 17.33 | 17.11 | 17.31 | 66,410 | +0.18(+1.02%) |
Oct 03, 2012 | 17.13 | 17.36 | 16.98 | 17.13 | 52,185 | +0.03(+0.16%) |
Oct 02, 2012 | 17.17 | 17.18 | 16.84 | 17.10 | 73,930 | -0.01(-0.05%) |