Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.13 | 20.85 | 20.04 | 20.70 | 561,595 | +0.71(+3.55%) |
Dec 28, 2012 | 20.08 | 20.26 | 19.88 | 19.99 | 427,312 | -0.22(-1.10%) |
Dec 27, 2012 | 20.07 | 20.28 | 19.83 | 20.22 | 458,874 | +0.18(+0.91%) |
Dec 26, 2012 | 20.18 | 20.34 | 19.99 | 20.03 | 361,134 | -0.05(-0.24%) |
Dec 24, 2012 | 20.32 | 20.34 | 19.97 | 20.08 | 332,962 | -0.27(-1.33%) |
Dec 21, 2012 | 19.94 | 20.37 | 19.82 | 20.35 | 2,550,885 | +0.03(+0.16%) |
Dec 20, 2012 | 19.77 | 20.37 | 19.61 | 20.32 | 847,852 | +0.53(+2.66%) |
Dec 19, 2012 | 19.83 | 19.94 | 19.56 | 19.79 | 797,443 | -0.04(-0.20%) |
Dec 18, 2012 | 19.12 | 19.85 | 19.01 | 19.83 | 986,767 | +0.74(+3.88%) |
Dec 17, 2012 | 18.77 | 19.17 | 18.71 | 19.09 | 806,526 | +0.38(+2.02%) |
Dec 14, 2012 | 18.37 | 18.79 | 18.31 | 18.71 | 504,125 | +0.37(+2.02%) |
Dec 13, 2012 | 18.31 | 18.56 | 18.19 | 18.34 | 404,569 | -0.06(-0.30%) |
Dec 12, 2012 | 18.74 | 18.84 | 18.37 | 18.40 | 558,677 | -0.16(-0.85%) |
Dec 11, 2012 | 18.31 | 18.60 | 18.16 | 18.56 | 378,341 | +0.32(+1.76%) |
Dec 10, 2012 | 17.96 | 18.36 | 17.87 | 18.24 | 391,359 | +0.21(+1.17%) |
Dec 07, 2012 | 18.03 | 18.03 | 17.81 | 18.02 | 246,873 | +0.03(+0.17%) |
Dec 06, 2012 | 18.28 | 18.45 | 17.90 | 17.99 | 406,061 | -0.30(-1.63%) |
Dec 05, 2012 | 18.39 | 18.58 | 18.24 | 18.29 | 481,004 | -0.07(-0.38%) |
Dec 04, 2012 | 17.96 | 18.47 | 17.93 | 18.36 | 482,466 | -0.11(-0.59%) |
Nov 30, 2012 | 18.23 | 18.51 | 18.14 | 18.47 | 806,296 | +0.27(+1.46%) |
Nov 29, 2012 | 18.27 | 18.42 | 17.95 | 18.20 | 290,360 | +0.16(+0.87%) |
Nov 28, 2012 | 17.51 | 18.07 | 17.38 | 18.05 | 460,282 | +0.42(+2.40%) |
Nov 27, 2012 | 17.63 | 17.98 | 17.58 | 17.62 | 404,242 | -0.08(-0.44%) |
Nov 26, 2012 | 17.64 | 17.80 | 17.40 | 17.70 | 281,501 | -0.03(-0.18%) |
Nov 23, 2012 | 17.63 | 17.80 | 17.55 | 17.73 | 151,612 | +0.20(+1.12%) |
Nov 21, 2012 | 17.44 | 17.62 | 17.29 | 17.54 | 269,309 | +0.09(+0.54%) |
Nov 20, 2012 | 17.38 | 17.58 | 17.21 | 17.44 | 295,910 | +0.03(+0.18%) |
Nov 19, 2012 | 17.30 | 17.55 | 17.18 | 17.41 | 621,240 | +0.48(+2.82%) |
Nov 16, 2012 | 16.32 | 16.97 | 16.32 | 16.93 | 631,665 | +0.58(+3.55%) |
Nov 15, 2012 | 16.75 | 16.88 | 16.28 | 16.35 | 579,857 | -0.45(-2.71%) |
Nov 14, 2012 | 17.22 | 17.33 | 16.76 | 16.81 | 988,762 | -0.38(-2.19%) |
Nov 13, 2012 | 16.46 | 17.20 | 16.31 | 17.18 | 1,830,650 | +0.64(+3.89%) |
Nov 12, 2012 | 17.01 | 17.15 | 16.39 | 16.54 | 446,349 | -0.32(-1.91%) |
Nov 09, 2012 | 16.28 | 17.23 | 16.28 | 16.86 | 794,773 | +0.41(+2.48%) |
Nov 08, 2012 | 16.59 | 16.75 | 16.22 | 16.46 | 667,528 | -0.16(-0.94%) |
Nov 07, 2012 | 17.52 | 17.96 | 16.45 | 16.61 | 913,117 | -1.16(-6.53%) |
Nov 06, 2012 | 17.22 | 17.83 | 17.09 | 17.77 | 662,469 | +0.80(+4.71%) |
Nov 05, 2012 | 16.78 | 17.03 | 16.46 | 16.97 | 567,044 | +0.17(+1.03%) |
Nov 02, 2012 | 17.89 | 17.92 | 16.79 | 16.80 | 576,425 | -0.99(-5.55%) |
Nov 01, 2012 | 17.02 | 17.86 | 16.97 | 17.79 | 757,190 | +0.84(+4.95%) |
Oct 31, 2012 | 17.11 | 17.16 | 16.76 | 16.95 | 417,542 | -0.16(-0.92%) |
Oct 26, 2012 | 17.30 | 17.11 | 17.11 | 17.11 | 311,101 | -0.12(-0.68%) |
Oct 25, 2012 | 17.38 | 17.51 | 16.94 | 17.22 | 330,937 | +0.08(+0.46%) |
Oct 24, 2012 | 17.22 | 17.40 | 16.96 | 17.15 | 380,988 | +0.02(+0.14%) |
Oct 23, 2012 | 17.55 | 17.55 | 16.97 | 17.12 | 769,346 | -0.56(-3.19%) |
Oct 19, 2012 | 17.98 | 18.12 | 17.61 | 17.69 | 619,698 | -0.40(-2.21%) |
Oct 18, 2012 | 17.82 | 18.23 | 17.77 | 18.09 | 584,706 | +0.19(+1.05%) |
Oct 17, 2012 | 17.52 | 18.02 | 17.37 | 17.90 | 763,564 | +0.47(+2.70%) |
Oct 16, 2012 | 17.14 | 17.45 | 17.14 | 17.43 | 886,050 | +0.34(+1.97%) |
Oct 15, 2012 | 16.68 | 17.13 | 16.54 | 17.09 | 617,208 | +0.40(+2.40%) |
Oct 12, 2012 | 16.95 | 17.04 | 16.56 | 16.69 | 848,093 | -0.31(-1.84%) |
Oct 11, 2012 | 17.08 | 17.18 | 16.94 | 17.00 | 575,762 | +0.09(+0.51%) |
Oct 10, 2012 | 16.95 | 17.06 | 16.68 | 16.92 | 861,010 | +0.04(+0.23%) |
Oct 09, 2012 | 16.86 | 17.25 | 16.74 | 16.88 | 834,255 | +0.08(+0.47%) |
Oct 08, 2012 | 16.59 | 16.87 | 16.58 | 16.80 | 536,362 | -0.02(-0.09%) |
Oct 05, 2012 | 17.02 | 17.04 | 16.70 | 16.82 | 776,883 | -0.04(-0.23%) |
Oct 04, 2012 | 16.70 | 17.02 | 16.61 | 16.86 | 754,164 | +0.28(+1.70%) |
Oct 03, 2012 | 16.85 | 16.96 | 16.48 | 16.57 | 1,110,793 | -0.28(-1.67%) |
Oct 02, 2012 | 17.13 | 17.25 | 16.74 | 16.86 | 889,946 | -0.20(-1.15%) |