Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.85 | 19.37 | 18.77 | 19.34 | 114,704 | +0.44(+2.35%) |
Dec 28, 2012 | 18.91 | 19.10 | 18.89 | 18.90 | 72,622 | -0.10(-0.55%) |
Dec 27, 2012 | 18.86 | 19.04 | 18.68 | 19.00 | 54,106 | +0.10(+0.55%) |
Dec 26, 2012 | 19.03 | 19.14 | 18.85 | 18.90 | 40,414 | -0.13(-0.69%) |
Dec 24, 2012 | 19.02 | 19.16 | 18.62 | 19.03 | 44,330 | -0.01(-0.04%) |
Dec 21, 2012 | 18.91 | 19.27 | 18.88 | 19.04 | 412,493 | +0.03(+0.15%) |
Dec 20, 2012 | 18.59 | 19.09 | 18.55 | 19.01 | 181,523 | +0.48(+2.62%) |
Dec 19, 2012 | 18.58 | 18.68 | 18.44 | 18.53 | 230,317 | -0.08(-0.45%) |
Dec 18, 2012 | 18.54 | 18.75 | 18.54 | 18.61 | 333,694 | +0.05(+0.26%) |
Dec 17, 2012 | 18.59 | 18.66 | 18.49 | 18.56 | 269,120 | +0.08(+0.45%) |
Dec 14, 2012 | 18.48 | 18.71 | 18.47 | 18.48 | 164,333 | -0.09(-0.48%) |
Dec 13, 2012 | 18.57 | 18.90 | 18.55 | 18.57 | 202,710 | +0.00(+0.00%) |
Dec 12, 2012 | 18.78 | 18.93 | 18.51 | 18.57 | 346,334 | -0.23(-1.22%) |
Dec 11, 2012 | 18.90 | 18.90 | 18.72 | 18.80 | 131,785 | +0.03(+0.18%) |
Dec 10, 2012 | 18.84 | 18.93 | 18.67 | 18.76 | 82,995 | -0.02(-0.11%) |
Dec 07, 2012 | 18.83 | 18.86 | 18.66 | 18.78 | 174,342 | +0.03(+0.18%) |
Dec 06, 2012 | 18.73 | 18.98 | 18.70 | 18.75 | 137,819 | +0.07(+0.37%) |
Dec 05, 2012 | 18.87 | 18.91 | 18.62 | 18.68 | 94,403 | -0.08(-0.44%) |
Dec 04, 2012 | 18.70 | 18.87 | 18.50 | 18.76 | 162,668 | -0.10(-0.51%) |
Nov 30, 2012 | 18.96 | 19.11 | 18.75 | 18.86 | 448,749 | -0.08(-0.40%) |
Nov 29, 2012 | 19.36 | 19.36 | 18.89 | 18.93 | 362,730 | -0.25(-1.30%) |
Nov 28, 2012 | 19.28 | 19.35 | 19.07 | 19.18 | 242,831 | -0.21(-1.07%) |
Nov 27, 2012 | 19.21 | 19.53 | 19.05 | 19.39 | 208,565 | +0.10(+0.54%) |
Nov 26, 2012 | 19.23 | 19.33 | 19.11 | 19.29 | 165,437 | +0.08(+0.40%) |
Nov 23, 2012 | 19.23 | 19.34 | 19.01 | 19.21 | 49,769 | +0.21(+1.13%) |
Nov 21, 2012 | 19.21 | 19.55 | 18.89 | 19.00 | 60,655 | -0.06(-0.33%) |
Nov 20, 2012 | 18.86 | 19.11 | 18.69 | 19.06 | 157,733 | +0.23(+1.21%) |
Nov 19, 2012 | 18.48 | 19.09 | 18.48 | 18.83 | 312,926 | +0.55(+3.03%) |
Nov 16, 2012 | 17.99 | 18.31 | 17.81 | 18.28 | 237,736 | +0.25(+1.38%) |
Nov 15, 2012 | 18.12 | 18.33 | 17.22 | 18.03 | 189,853 | -0.15(-0.84%) |
Nov 14, 2012 | 18.79 | 18.84 | 18.12 | 18.18 | 338,397 | -0.59(-3.14%) |
Nov 13, 2012 | 19.03 | 19.05 | 18.67 | 18.77 | 160,876 | -0.26(-1.38%) |
Nov 12, 2012 | 19.10 | 19.22 | 18.92 | 19.03 | 142,257 | +0.03(+0.18%) |
Nov 09, 2012 | 18.55 | 19.01 | 18.55 | 19.00 | 147,972 | +0.45(+2.43%) |
Nov 08, 2012 | 19.02 | 19.14 | 18.50 | 18.55 | 159,107 | -0.49(-2.58%) |
Nov 07, 2012 | 19.30 | 19.30 | 18.87 | 19.04 | 141,119 | +0.03(+0.15%) |
Nov 06, 2012 | 18.79 | 19.36 | 18.65 | 19.01 | 133,166 | +0.29(+1.55%) |
Nov 05, 2012 | 18.80 | 18.93 | 18.60 | 18.72 | 240,536 | -0.08(-0.44%) |
Nov 02, 2012 | 18.97 | 18.98 | 18.62 | 18.80 | 287,832 | -0.05(-0.26%) |
Nov 01, 2012 | 18.84 | 19.00 | 18.08 | 18.85 | 290,401 | +0.03(+0.18%) |
Oct 31, 2012 | 18.66 | 18.94 | 18.66 | 18.82 | 148,197 | +0.13(+0.70%) |
Oct 26, 2012 | 18.91 | 18.69 | 18.69 | 18.69 | 98,475 | -0.17(-0.88%) |
Oct 25, 2012 | 19.18 | 19.23 | 18.64 | 18.85 | 97,912 | -0.17(-0.91%) |
Oct 24, 2012 | 19.11 | 19.14 | 18.95 | 19.02 | 103,385 | -0.08(-0.43%) |
Oct 23, 2012 | 18.89 | 19.18 | 18.78 | 19.11 | 151,011 | -0.26(-1.36%) |
Oct 19, 2012 | 19.56 | 19.65 | 19.33 | 19.37 | 136,211 | -0.30(-1.55%) |
Oct 18, 2012 | 19.35 | 19.70 | 19.35 | 19.68 | 98,955 | +0.27(+1.39%) |
Oct 17, 2012 | 19.51 | 19.62 | 19.41 | 19.41 | 110,430 | -0.14(-0.71%) |
Oct 16, 2012 | 19.28 | 19.59 | 19.28 | 19.54 | 211,382 | +0.29(+1.51%) |
Oct 15, 2012 | 19.22 | 19.38 | 19.18 | 19.25 | 264,313 | +0.03(+0.14%) |
Oct 12, 2012 | 19.16 | 19.31 | 19.16 | 19.23 | 231,618 | +0.01(+0.07%) |
Oct 11, 2012 | 19.19 | 19.23 | 19.11 | 19.21 | 334,975 | +0.10(+0.51%) |
Oct 10, 2012 | 18.95 | 19.16 | 18.91 | 19.11 | 122,164 | +0.19(+0.99%) |
Oct 09, 2012 | 19.11 | 19.15 | 18.93 | 18.93 | 117,737 | -0.21(-1.12%) |
Oct 08, 2012 | 19.16 | 19.26 | 19.11 | 19.14 | 233,022 | -0.03(-0.18%) |
Oct 05, 2012 | 19.14 | 19.33 | 19.07 | 19.18 | 180,996 | +0.17(+0.87%) |
Oct 04, 2012 | 19.09 | 19.23 | 18.95 | 19.01 | 283,425 | -0.08(-0.44%) |
Oct 03, 2012 | 18.85 | 19.15 | 18.82 | 19.09 | 275,277 | +0.29(+1.55%) |
Oct 02, 2012 | 18.70 | 18.83 | 18.55 | 18.80 | 192,950 | +0.21(+1.12%) |