Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.18 | 19.60 | 19.10 | 19.59 | 16,692 | +0.33(+1.74%) |
Dec 28, 2012 | 19.25 | 19.29 | 19.22 | 19.25 | 6,250 | -0.02(-0.09%) |
Dec 27, 2012 | 19.30 | 19.30 | 19.02 | 19.27 | 15,791 | +0.01(+0.04%) |
Dec 26, 2012 | 19.42 | 19.46 | 19.25 | 19.26 | 26,126 | -0.15(-0.75%) |
Dec 24, 2012 | 19.47 | 19.47 | 19.37 | 19.41 | 2,656 | -0.09(-0.48%) |
Dec 21, 2012 | 19.30 | 19.50 | 19.30 | 19.50 | 9,348 | -0.10(-0.49%) |
Dec 20, 2012 | 19.45 | 19.61 | 19.45 | 19.60 | 2,517 | +0.10(+0.52%) |
Dec 19, 2012 | 19.42 | 19.53 | 19.39 | 19.50 | 4,884 | +0.14(+0.70%) |
Dec 18, 2012 | 19.12 | 19.39 | 19.12 | 19.36 | 7,309 | +0.29(+1.52%) |
Dec 17, 2012 | 18.89 | 19.07 | 18.89 | 19.07 | 6,396 | +0.22(+1.16%) |
Dec 14, 2012 | 18.90 | 18.90 | 18.82 | 18.85 | 4,839 | +0.08(+0.45%) |
Dec 13, 2012 | 18.85 | 18.90 | 18.73 | 18.77 | 4,365 | -0.30(-1.58%) |
Dec 12, 2012 | 19.06 | 19.07 | 19.03 | 19.07 | 1,188 | +0.03(+0.16%) |
Dec 11, 2012 | 18.91 | 19.06 | 18.91 | 19.04 | 11,570 | +0.27(+1.42%) |
Dec 10, 2012 | 18.76 | 18.77 | 18.71 | 18.77 | 7,049 | +0.07(+0.37%) |
Dec 07, 2012 | 18.79 | 18.79 | 18.67 | 18.70 | 5,112 | -0.01(-0.07%) |
Dec 06, 2012 | 18.72 | 18.73 | 18.66 | 18.72 | 4,479 | -0.08(-0.41%) |
Dec 05, 2012 | 18.84 | 18.84 | 18.76 | 18.79 | 3,684 | -0.01(-0.05%) |
Dec 04, 2012 | 18.80 | 18.83 | 18.68 | 18.80 | 7,705 | +0.05(+0.27%) |
Nov 30, 2012 | 18.76 | 18.76 | 18.68 | 18.75 | 3,733 | -0.03(-0.18%) |
Nov 29, 2012 | 18.63 | 18.79 | 18.63 | 18.79 | 3,992 | +0.28(+1.51%) |
Nov 28, 2012 | 18.28 | 18.51 | 18.27 | 18.51 | 6,260 | +0.05(+0.26%) |
Nov 27, 2012 | 18.46 | 18.54 | 18.44 | 18.46 | 5,869 | +0.08(+0.43%) |
Nov 26, 2012 | 18.25 | 18.38 | 18.25 | 18.38 | 7,555 | +0.21(+1.16%) |
Nov 23, 2012 | 18.17 | 18.17 | 18.17 | 18.17 | 118 | +0.07(+0.37%) |
Nov 21, 2012 | 18.02 | 18.10 | 18.02 | 18.10 | 1,488 | +0.09(+0.52%) |
Nov 20, 2012 | 17.96 | 18.02 | 17.93 | 18.01 | 2,806 | +0.02(+0.09%) |
Nov 19, 2012 | 17.73 | 17.99 | 17.73 | 17.99 | 3,163 | +0.37(+2.11%) |
Nov 16, 2012 | 17.47 | 17.62 | 17.36 | 17.62 | 18,565 | +0.15(+0.87%) |
Nov 15, 2012 | 17.49 | 17.59 | 17.41 | 17.46 | 5,645 | -0.02(-0.10%) |
Nov 14, 2012 | 17.90 | 17.90 | 17.48 | 17.48 | 6,857 | -0.49(-2.73%) |
Nov 13, 2012 | 17.96 | 18.04 | 17.96 | 17.97 | 4,515 | +0.01(+0.05%) |
Nov 12, 2012 | 18.06 | 18.06 | 17.91 | 17.96 | 4,002 | +0.03(+0.14%) |
Nov 09, 2012 | 17.98 | 18.05 | 17.94 | 17.94 | 3,293 | -0.11(-0.61%) |
Nov 08, 2012 | 18.22 | 18.27 | 18.05 | 18.05 | 7,331 | -0.21(-1.16%) |
Nov 07, 2012 | 18.55 | 18.55 | 18.23 | 18.26 | 31,190 | -0.56(-2.97%) |
Nov 06, 2012 | 18.75 | 18.87 | 18.74 | 18.82 | 3,552 | +0.18(+0.95%) |
Nov 05, 2012 | 18.51 | 18.65 | 18.51 | 18.64 | 7,997 | +0.08(+0.45%) |
Nov 02, 2012 | 18.73 | 18.73 | 18.55 | 18.56 | 4,026 | -0.13(-0.72%) |
Nov 01, 2012 | 18.52 | 18.69 | 18.51 | 18.69 | 7,854 | +0.19(+1.05%) |
Oct 31, 2012 | 18.30 | 18.50 | 18.30 | 18.50 | 17,631 | +0.14(+0.78%) |
Oct 26, 2012 | 18.38 | 18.35 | 18.35 | 18.35 | 31,657 | +0.00(+0.00%) |
Oct 25, 2012 | 18.38 | 18.38 | 18.26 | 18.35 | 1,932 | +0.12(+0.64%) |
Oct 24, 2012 | 18.32 | 18.32 | 18.23 | 18.24 | 5,332 | -0.02(-0.13%) |
Oct 23, 2012 | 18.18 | 18.27 | 18.10 | 18.26 | 13,846 | -0.04(-0.23%) |
Oct 19, 2012 | 18.50 | 18.50 | 18.25 | 18.30 | 3,401 | -0.53(-2.82%) |
Oct 18, 2012 | 18.92 | 18.93 | 18.83 | 18.83 | 5,065 | -0.07(-0.37%) |
Oct 17, 2012 | 18.79 | 18.92 | 18.79 | 18.90 | 4,025 | +0.14(+0.72%) |
Oct 16, 2012 | 18.76 | 18.80 | 18.72 | 18.77 | 9,876 | +0.14(+0.77%) |
Oct 15, 2012 | 18.58 | 18.62 | 18.58 | 18.62 | 1,426 | -0.13(-0.68%) |
Oct 12, 2012 | 18.73 | 18.75 | 18.73 | 18.75 | 3,021 | +0.02(+0.09%) |
Oct 11, 2012 | 18.76 | 18.85 | 18.73 | 18.73 | 5,922 | +0.06(+0.32%) |
Oct 10, 2012 | 18.68 | 18.71 | 18.67 | 18.68 | 1,181 | -0.04(-0.23%) |
Oct 09, 2012 | 18.68 | 18.72 | 18.68 | 18.72 | 2,087 | -0.22(-1.16%) |
Oct 08, 2012 | 18.95 | 19.00 | 18.91 | 18.94 | 9,865 | -0.08(-0.44%) |
Oct 05, 2012 | 19.20 | 19.26 | 19.02 | 19.02 | 4,882 | -0.08(-0.40%) |
Oct 04, 2012 | 19.05 | 19.10 | 18.88 | 19.10 | 6,498 | +0.15(+0.81%) |
Oct 03, 2012 | 19.05 | 19.05 | 18.94 | 18.94 | 4,261 | -0.09(-0.45%) |
Oct 02, 2012 | 19.08 | 19.08 | 18.96 | 19.03 | 18,537 | +0.03(+0.13%) |