Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.25 | 17.48 | 17.00 | 17.31 | 394,199 | +0.06(+0.35%) |
Dec 28, 2012 | 16.90 | 17.55 | 16.80 | 17.25 | 349,711 | +0.21(+1.23%) |
Dec 27, 2012 | 17.12 | 17.28 | 16.62 | 17.04 | 397,401 | -0.05(-0.29%) |
Dec 26, 2012 | 17.49 | 17.60 | 16.98 | 17.09 | 360,686 | -0.32(-1.84%) |
Dec 24, 2012 | 17.59 | 17.60 | 17.22 | 17.41 | 152,486 | -0.20(-1.14%) |
Dec 21, 2012 | 18.27 | 18.43 | 17.38 | 17.61 | 1,162,216 | -0.90(-4.86%) |
Dec 20, 2012 | 18.01 | 18.60 | 18.01 | 18.51 | 572,630 | +0.39(+2.15%) |
Dec 19, 2012 | 18.00 | 18.23 | 17.91 | 18.12 | 421,642 | +0.12(+0.67%) |
Dec 18, 2012 | 17.24 | 18.10 | 17.21 | 18.00 | 565,943 | +0.78(+4.53%) |
Dec 17, 2012 | 17.44 | 17.48 | 17.03 | 17.22 | 419,572 | -0.14(-0.81%) |
Dec 14, 2012 | 17.55 | 17.75 | 17.21 | 17.36 | 394,250 | -0.32(-1.81%) |
Dec 13, 2012 | 17.89 | 18.07 | 17.48 | 17.68 | 358,113 | -0.24(-1.34%) |
Dec 12, 2012 | 18.08 | 18.38 | 17.83 | 17.92 | 397,012 | -0.25(-1.38%) |
Dec 11, 2012 | 18.20 | 18.24 | 18.06 | 18.17 | 631,408 | +0.02(+0.11%) |
Dec 10, 2012 | 17.98 | 18.24 | 17.97 | 18.15 | 588,182 | +0.14(+0.78%) |
Dec 07, 2012 | 18.00 | 18.09 | 17.80 | 18.01 | 299,407 | +0.11(+0.61%) |
Dec 06, 2012 | 17.94 | 17.99 | 17.75 | 17.90 | 285,763 | -0.10(-0.56%) |
Dec 05, 2012 | 17.89 | 18.16 | 17.76 | 18.00 | 355,479 | +0.15(+0.84%) |
Dec 04, 2012 | 17.91 | 18.11 | 17.61 | 17.85 | 412,250 | -0.36(-1.98%) |
Nov 30, 2012 | 18.37 | 18.40 | 17.94 | 18.21 | 380,239 | -0.16(-0.87%) |
Nov 29, 2012 | 18.64 | 18.77 | 18.23 | 18.37 | 312,108 | -0.23(-1.24%) |
Nov 28, 2012 | 18.06 | 18.71 | 17.95 | 18.60 | 501,302 | +0.48(+2.65%) |
Nov 27, 2012 | 18.12 | 18.30 | 17.93 | 18.12 | 292,748 | -0.08(-0.44%) |
Nov 26, 2012 | 18.18 | 18.39 | 18.00 | 18.20 | 285,581 | -0.04(-0.22%) |
Nov 23, 2012 | 18.21 | 18.42 | 18.11 | 18.24 | 182,656 | +0.12(+0.66%) |
Nov 21, 2012 | 17.91 | 18.25 | 17.74 | 18.12 | 235,070 | +0.30(+1.68%) |
Nov 20, 2012 | 18.27 | 18.29 | 17.55 | 17.82 | 323,288 | -0.48(-2.62%) |
Nov 19, 2012 | 17.74 | 18.35 | 17.67 | 18.30 | 754,977 | +0.77(+4.39%) |
Nov 16, 2012 | 17.13 | 17.62 | 17.12 | 17.53 | 505,181 | +0.37(+2.16%) |
Nov 15, 2012 | 16.78 | 17.20 | 16.73 | 17.16 | 409,425 | +0.34(+2.02%) |
Nov 14, 2012 | 17.04 | 17.29 | 16.73 | 16.82 | 662,672 | -0.14(-0.83%) |
Nov 13, 2012 | 17.14 | 17.47 | 16.77 | 16.96 | 638,783 | -0.23(-1.34%) |
Nov 12, 2012 | 16.80 | 17.22 | 16.71 | 17.19 | 485,659 | +0.48(+2.87%) |
Nov 09, 2012 | 16.65 | 16.88 | 16.45 | 16.71 | 553,191 | -0.18(-1.07%) |
Nov 08, 2012 | 17.68 | 17.84 | 16.89 | 16.89 | 630,909 | -0.82(-4.63%) |
Nov 07, 2012 | 18.02 | 18.02 | 17.52 | 17.71 | 897,748 | -0.34(-1.88%) |
Nov 06, 2012 | 17.78 | 18.45 | 17.61 | 18.05 | 845,972 | +0.37(+2.09%) |
Nov 05, 2012 | 17.62 | 18.20 | 17.50 | 17.68 | 346,523 | +0.11(+0.63%) |
Nov 02, 2012 | 18.05 | 18.05 | 17.51 | 17.57 | 560,491 | -0.25(-1.38%) |
Nov 01, 2012 | 17.61 | 18.17 | 17.46 | 17.82 | 971,861 | +0.37(+2.09%) |
Oct 31, 2012 | 17.36 | 18.15 | 17.26 | 17.45 | 1,008,386 | +0.26(+1.51%) |
Oct 26, 2012 | 16.96 | 17.19 | 17.19 | 17.19 | 2,818,500 | -0.56(-3.15%) |
Oct 25, 2012 | 17.87 | 18.51 | 17.67 | 17.75 | 684,526 | -0.03(-0.17%) |
Oct 24, 2012 | 18.63 | 18.89 | 17.61 | 17.78 | 801,664 | -0.76(-4.10%) |
Oct 23, 2012 | 18.02 | 18.60 | 18.01 | 18.54 | 671,962 | +0.39(+2.15%) |
Oct 19, 2012 | 18.59 | 18.93 | 17.92 | 18.15 | 1,167,990 | -0.72(-3.82%) |
Oct 18, 2012 | 18.63 | 18.97 | 18.21 | 18.87 | 1,057,092 | +0.24(+1.29%) |
Oct 17, 2012 | 18.27 | 18.74 | 18.12 | 18.63 | 841,572 | +0.44(+2.42%) |
Oct 16, 2012 | 18.15 | 18.49 | 17.96 | 18.19 | 452,990 | +0.14(+0.78%) |
Oct 15, 2012 | 17.78 | 18.07 | 17.67 | 18.05 | 448,262 | +0.23(+1.29%) |
Oct 12, 2012 | 18.12 | 18.25 | 17.68 | 17.82 | 822,031 | -0.28(-1.55%) |
Oct 11, 2012 | 18.48 | 18.65 | 18.06 | 18.10 | 558,544 | -0.30(-1.63%) |
Oct 10, 2012 | 18.81 | 19.02 | 18.35 | 18.40 | 787,709 | -0.44(-2.34%) |
Oct 09, 2012 | 18.88 | 19.14 | 18.65 | 18.84 | 841,337 | +0.03(+0.16%) |
Oct 08, 2012 | 18.59 | 18.87 | 18.33 | 18.81 | 548,454 | +0.38(+2.06%) |
Oct 05, 2012 | 18.48 | 18.48 | 18.06 | 18.43 | 647,815 | +0.11(+0.60%) |
Oct 04, 2012 | 17.71 | 18.47 | 17.51 | 18.32 | 459,777 | +0.63(+3.56%) |
Oct 03, 2012 | 17.44 | 17.82 | 17.44 | 17.69 | 491,707 | +0.11(+0.63%) |
Oct 02, 2012 | 17.90 | 18.17 | 17.47 | 17.58 | 826,073 | -0.31(-1.73%) |