Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.21 | 18.86 | 18.15 | 18.67 | 120,472 | +0.59(+3.26%) |
Dec 28, 2012 | 18.16 | 18.33 | 18.00 | 18.08 | 122,124 | -0.15(-0.80%) |
Dec 27, 2012 | 18.06 | 18.25 | 17.94 | 18.23 | 62,968 | +0.24(+1.31%) |
Dec 26, 2012 | 18.00 | 18.15 | 17.80 | 17.99 | 110,372 | +0.07(+0.39%) |
Dec 24, 2012 | 17.93 | 17.93 | 17.64 | 17.92 | 42,898 | -0.10(-0.58%) |
Dec 21, 2012 | 17.67 | 18.11 | 17.40 | 18.02 | 282,326 | +0.17(+0.95%) |
Dec 20, 2012 | 17.88 | 18.00 | 17.59 | 17.86 | 175,790 | -0.06(-0.33%) |
Dec 19, 2012 | 18.02 | 18.02 | 17.80 | 17.91 | 326,940 | -0.14(-0.80%) |
Dec 18, 2012 | 18.05 | 18.36 | 17.95 | 18.06 | 146,824 | -0.03(-0.14%) |
Dec 17, 2012 | 17.96 | 18.27 | 17.68 | 18.09 | 288,270 | +0.16(+0.89%) |
Dec 14, 2012 | 18.35 | 18.38 | 17.80 | 17.93 | 112,322 | -0.51(-2.77%) |
Dec 13, 2012 | 18.50 | 18.62 | 18.34 | 18.43 | 52,266 | -0.10(-0.51%) |
Dec 12, 2012 | 18.75 | 18.77 | 18.32 | 18.53 | 84,452 | -0.20(-1.04%) |
Dec 11, 2012 | 18.84 | 19.10 | 17.87 | 18.73 | 221,476 | -0.01(-0.08%) |
Dec 10, 2012 | 18.14 | 18.78 | 18.08 | 18.74 | 139,372 | +0.61(+3.36%) |
Dec 07, 2012 | 18.24 | 18.24 | 17.93 | 18.13 | 48,892 | +0.01(+0.06%) |
Dec 06, 2012 | 18.08 | 18.18 | 17.71 | 18.12 | 195,668 | +0.01(+0.03%) |
Dec 05, 2012 | 18.43 | 18.43 | 18.05 | 18.11 | 89,202 | -0.22(-1.20%) |
Dec 04, 2012 | 18.23 | 18.50 | 17.93 | 18.34 | 241,882 | -0.09(-0.52%) |
Nov 30, 2012 | 18.50 | 18.50 | 17.94 | 18.43 | 163,952 | -0.07(-0.35%) |
Nov 29, 2012 | 18.25 | 18.54 | 17.65 | 18.50 | 94,540 | +0.32(+1.79%) |
Nov 28, 2012 | 17.64 | 18.21 | 17.55 | 18.17 | 164,462 | +0.49(+2.77%) |
Nov 27, 2012 | 17.73 | 17.76 | 17.47 | 17.68 | 336,178 | -0.06(-0.34%) |
Nov 26, 2012 | 17.32 | 18.00 | 17.32 | 17.74 | 90,106 | +0.36(+2.07%) |
Nov 23, 2012 | 17.44 | 17.47 | 17.22 | 17.38 | 38,476 | +0.03(+0.17%) |
Nov 21, 2012 | 17.57 | 17.88 | 17.24 | 17.35 | 72,338 | -0.34(-1.92%) |
Nov 20, 2012 | 17.61 | 17.77 | 16.04 | 17.69 | 258,922 | +0.02(+0.08%) |
Nov 19, 2012 | 16.68 | 17.75 | 16.68 | 17.68 | 196,066 | +1.23(+7.45%) |
Nov 16, 2012 | 16.66 | 17.00 | 16.14 | 16.45 | 215,222 | -0.27(-1.61%) |
Nov 15, 2012 | 16.77 | 16.77 | 16.39 | 16.72 | 327,702 | -0.02(-0.09%) |
Nov 14, 2012 | 18.00 | 18.02 | 16.70 | 16.73 | 152,632 | -1.30(-7.23%) |
Nov 13, 2012 | 18.18 | 18.35 | 17.98 | 18.04 | 67,002 | -0.21(-1.13%) |
Nov 12, 2012 | 18.16 | 18.41 | 18.14 | 18.25 | 84,954 | +0.09(+0.50%) |
Nov 09, 2012 | 18.02 | 18.35 | 17.98 | 18.16 | 93,002 | +0.00(+0.00%) |
Nov 08, 2012 | 18.24 | 18.39 | 18.11 | 18.16 | 43,418 | -0.16(-0.87%) |
Nov 07, 2012 | 18.39 | 18.48 | 18.11 | 18.32 | 123,010 | -0.25(-1.37%) |
Nov 06, 2012 | 18.45 | 18.65 | 18.44 | 18.57 | 49,764 | +0.12(+0.65%) |
Nov 05, 2012 | 17.70 | 18.48 | 17.24 | 18.45 | 123,484 | +0.70(+3.97%) |
Nov 02, 2012 | 18.20 | 18.59 | 17.41 | 17.75 | 357,152 | -0.49(-2.69%) |
Nov 01, 2012 | 18.07 | 18.37 | 17.99 | 18.23 | 165,890 | +0.11(+0.61%) |
Oct 31, 2012 | 17.93 | 18.22 | 17.93 | 18.12 | 400,318 | -0.07(-0.41%) |
Oct 26, 2012 | 19.50 | 18.20 | 18.20 | 18.20 | 213,200 | -0.94(-4.89%) |
Oct 25, 2012 | 20.66 | 20.66 | 18.89 | 19.14 | 236,650 | -1.05(-5.20%) |
Oct 24, 2012 | 20.07 | 20.52 | 19.65 | 20.18 | 184,502 | +0.54(+2.75%) |
Oct 23, 2012 | 19.24 | 19.77 | 19.07 | 19.64 | 232,356 | +0.66(+3.48%) |
Oct 19, 2012 | 19.24 | 19.26 | 18.79 | 18.98 | 119,702 | -0.42(-2.16%) |
Oct 18, 2012 | 19.59 | 19.63 | 19.21 | 19.41 | 97,516 | -0.25(-1.27%) |
Oct 17, 2012 | 18.81 | 19.66 | 18.62 | 19.66 | 270,948 | +0.82(+4.35%) |
Oct 16, 2012 | 18.93 | 18.93 | 18.50 | 18.84 | 64,604 | -0.04(-0.19%) |
Oct 15, 2012 | 18.39 | 19.09 | 18.11 | 18.87 | 132,146 | +0.47(+2.55%) |
Oct 12, 2012 | 18.64 | 18.64 | 18.07 | 18.40 | 105,772 | -0.27(-1.45%) |
Oct 11, 2012 | 18.83 | 18.89 | 18.40 | 18.67 | 75,954 | -0.02(-0.11%) |
Oct 10, 2012 | 18.71 | 18.75 | 18.36 | 18.69 | 99,386 | -0.05(-0.29%) |
Oct 09, 2012 | 19.20 | 19.20 | 18.48 | 18.75 | 201,282 | -0.48(-2.50%) |
Oct 08, 2012 | 19.36 | 19.42 | 19.14 | 19.23 | 215,750 | -0.07(-0.39%) |
Oct 05, 2012 | 20.15 | 20.15 | 19.28 | 19.30 | 475,230 | -0.90(-4.46%) |
Oct 04, 2012 | 19.89 | 20.26 | 19.66 | 20.20 | 237,826 | +0.43(+2.20%) |
Oct 03, 2012 | 19.65 | 20.37 | 19.45 | 19.77 | 268,658 | +0.20(+1.02%) |
Oct 02, 2012 | 19.48 | 19.71 | 19.25 | 19.57 | 701,976 | +0.09(+0.44%) |