Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.42 | 18.91 | 18.41 | 18.76 | 519,110 | +0.31(+1.69%) |
Dec 28, 2012 | 18.31 | 18.69 | 18.14 | 18.44 | 558,555 | -0.03(-0.15%) |
Dec 27, 2012 | 18.79 | 18.95 | 18.26 | 18.47 | 604,849 | -0.36(-1.90%) |
Dec 26, 2012 | 19.10 | 19.18 | 18.75 | 18.83 | 333,617 | -0.19(-0.99%) |
Dec 24, 2012 | 19.08 | 19.35 | 18.93 | 19.02 | 314,623 | -0.10(-0.51%) |
Dec 21, 2012 | 18.97 | 19.18 | 18.76 | 19.11 | 947,233 | -0.04(-0.19%) |
Dec 20, 2012 | 18.98 | 19.27 | 18.82 | 19.15 | 317,380 | +0.16(+0.85%) |
Dec 19, 2012 | 18.99 | 19.16 | 18.87 | 18.99 | 415,006 | +0.08(+0.43%) |
Dec 18, 2012 | 18.72 | 19.02 | 18.65 | 18.91 | 501,588 | +0.25(+1.34%) |
Dec 17, 2012 | 18.31 | 18.80 | 18.24 | 18.66 | 486,863 | +0.43(+2.35%) |
Dec 14, 2012 | 18.31 | 18.53 | 18.18 | 18.23 | 652,423 | -0.28(-1.50%) |
Dec 13, 2012 | 18.68 | 18.90 | 18.38 | 18.51 | 327,580 | -0.21(-1.15%) |
Dec 12, 2012 | 18.87 | 19.02 | 18.62 | 18.72 | 407,509 | -0.14(-0.76%) |
Dec 11, 2012 | 19.04 | 19.28 | 18.81 | 18.86 | 450,068 | +0.01(+0.05%) |
Dec 10, 2012 | 18.35 | 18.85 | 18.32 | 18.85 | 305,952 | +0.52(+2.82%) |
Dec 07, 2012 | 18.25 | 18.42 | 18.03 | 18.34 | 332,293 | +0.21(+1.18%) |
Dec 06, 2012 | 17.95 | 18.23 | 17.95 | 18.12 | 309,658 | +0.12(+0.64%) |
Dec 05, 2012 | 18.16 | 18.18 | 17.76 | 18.01 | 273,092 | -0.12(-0.64%) |
Dec 04, 2012 | 17.97 | 18.13 | 17.93 | 18.12 | 336,337 | +0.16(+0.89%) |
Nov 30, 2012 | 17.87 | 18.13 | 17.85 | 17.96 | 584,628 | +0.16(+0.90%) |
Nov 29, 2012 | 17.86 | 17.89 | 17.60 | 17.80 | 603,184 | +0.12(+0.66%) |
Nov 28, 2012 | 17.57 | 17.74 | 17.30 | 17.68 | 769,229 | -0.02(-0.10%) |
Nov 27, 2012 | 17.84 | 17.93 | 17.70 | 17.70 | 375,916 | -0.16(-0.90%) |
Nov 26, 2012 | 17.90 | 17.95 | 17.72 | 17.86 | 555,461 | -0.06(-0.35%) |
Nov 23, 2012 | 17.91 | 18.17 | 17.72 | 17.93 | 635,634 | +0.10(+0.55%) |
Nov 21, 2012 | 17.84 | 18.18 | 17.79 | 17.83 | 417,565 | -0.04(-0.20%) |
Nov 20, 2012 | 17.70 | 17.95 | 17.62 | 17.86 | 367,280 | +0.15(+0.86%) |
Nov 19, 2012 | 17.36 | 17.84 | 17.29 | 17.71 | 695,166 | +0.51(+2.96%) |
Nov 16, 2012 | 17.04 | 17.26 | 16.97 | 17.20 | 508,291 | +0.13(+0.79%) |
Nov 15, 2012 | 16.93 | 17.17 | 16.76 | 17.07 | 350,565 | +0.13(+0.79%) |
Nov 14, 2012 | 17.10 | 17.22 | 16.93 | 16.93 | 363,562 | -0.14(-0.84%) |
Nov 13, 2012 | 17.01 | 17.21 | 16.95 | 17.08 | 363,780 | +0.00(+0.00%) |
Nov 12, 2012 | 17.39 | 17.41 | 17.01 | 17.08 | 420,734 | -0.26(-1.49%) |
Nov 09, 2012 | 17.44 | 17.59 | 17.26 | 17.34 | 583,494 | -0.18(-1.02%) |
Nov 08, 2012 | 17.51 | 17.85 | 17.25 | 17.51 | 604,721 | +0.04(+0.20%) |
Nov 07, 2012 | 17.85 | 18.06 | 17.42 | 17.48 | 795,805 | -0.65(-3.60%) |
Nov 06, 2012 | 17.85 | 18.28 | 17.83 | 18.13 | 512,630 | +0.32(+1.81%) |
Nov 05, 2012 | 17.77 | 17.96 | 17.50 | 17.81 | 582,050 | +0.05(+0.30%) |
Nov 02, 2012 | 17.98 | 18.16 | 17.71 | 17.76 | 619,493 | -0.17(-0.95%) |
Nov 01, 2012 | 17.65 | 18.08 | 17.65 | 17.93 | 782,082 | +0.28(+1.60%) |
Oct 31, 2012 | 17.29 | 17.73 | 17.29 | 17.64 | 406,373 | +0.41(+2.35%) |
Oct 26, 2012 | 17.40 | 17.24 | 17.24 | 17.24 | 506,745 | -0.18(-1.03%) |
Oct 25, 2012 | 17.48 | 17.85 | 17.32 | 17.42 | 659,091 | +0.06(+0.36%) |
Oct 24, 2012 | 17.29 | 17.44 | 17.17 | 17.35 | 957,239 | +0.21(+1.20%) |
Oct 23, 2012 | 16.66 | 17.30 | 16.66 | 17.15 | 654,755 | +0.48(+2.89%) |
Oct 19, 2012 | 16.81 | 16.96 | 16.57 | 16.67 | 859,794 | -0.30(-1.79%) |
Oct 18, 2012 | 16.61 | 17.26 | 16.53 | 16.97 | 1,242,231 | +0.74(+4.57%) |
Oct 17, 2012 | 16.68 | 16.68 | 16.14 | 16.23 | 516,581 | -0.47(-2.83%) |
Oct 16, 2012 | 16.75 | 16.76 | 16.61 | 16.70 | 513,101 | +0.08(+0.48%) |
Oct 15, 2012 | 16.60 | 16.66 | 16.51 | 16.62 | 605,748 | +0.04(+0.27%) |
Oct 12, 2012 | 16.43 | 16.77 | 16.37 | 16.58 | 638,713 | +0.13(+0.81%) |
Oct 11, 2012 | 16.38 | 16.64 | 16.34 | 16.44 | 760,357 | +0.13(+0.82%) |
Oct 10, 2012 | 15.71 | 16.34 | 15.69 | 16.31 | 1,405,919 | +0.50(+3.16%) |
Oct 09, 2012 | 16.28 | 16.29 | 15.59 | 15.81 | 1,932,154 | -0.73(-4.43%) |
Oct 08, 2012 | 17.54 | 17.54 | 16.27 | 16.54 | 3,233,899 | -2.64(-13.78%) |
Oct 05, 2012 | 19.67 | 19.84 | 19.16 | 19.18 | 252,084 | -0.46(-2.32%) |
Oct 04, 2012 | 19.52 | 19.65 | 19.11 | 19.64 | 377,105 | +0.11(+0.55%) |
Oct 03, 2012 | 19.49 | 19.85 | 19.34 | 19.53 | 613,104 | +0.07(+0.37%) |
Oct 02, 2012 | 19.23 | 19.57 | 19.14 | 19.46 | 646,538 | +0.28(+1.44%) |