Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 20.02 | 21.01 | 20.00 | 21.01 | 2,123 | +0.50(+2.44%) |
Dec 28, 2012 | 20.54 | 20.54 | 20.34 | 20.51 | 1,748 | -0.39(-1.87%) |
Dec 27, 2012 | 20.93 | 20.93 | 20.90 | 20.90 | 1,600 | -0.12(-0.57%) |
Dec 26, 2012 | 20.90 | 21.02 | 20.85 | 21.02 | 1,223 | +0.12(+0.57%) |
Dec 21, 2012 | 21.38 | 20.90 | 20.90 | 20.90 | 1,400 | -0.17(-0.81%) |
Dec 20, 2012 | 21.34 | 21.34 | 21.07 | 21.07 | 200 | -0.26(-1.22%) |
Dec 19, 2012 | 21.33 | 21.33 | 21.33 | 21.33 | 200 | -0.07(-0.33%) |
Dec 18, 2012 | 21.44 | 21.44 | 21.01 | 21.40 | 1,020 | +0.29(+1.37%) |
Dec 17, 2012 | 20.56 | 21.21 | 20.56 | 21.11 | 2,112 | +0.53(+2.58%) |
Dec 14, 2012 | 20.52 | 20.58 | 20.22 | 20.58 | 2,700 | -0.43(-2.05%) |
Dec 13, 2012 | 20.96 | 21.10 | 20.49 | 21.01 | 3,136 | -0.04(-0.19%) |
Dec 12, 2012 | 20.46 | 21.05 | 20.46 | 21.05 | 815 | +0.56(+2.73%) |
Dec 11, 2012 | 20.27 | 20.49 | 20.01 | 20.49 | 2,400 | +0.30(+1.49%) |
Dec 10, 2012 | 20.38 | 20.49 | 20.09 | 20.19 | 4,300 | -0.21(-1.03%) |
Dec 07, 2012 | 20.40 | 20.49 | 20.32 | 20.40 | 900 | +0.15(+0.74%) |
Dec 06, 2012 | 20.08 | 20.30 | 20.08 | 20.25 | 1,107 | -0.22(-1.07%) |
Dec 05, 2012 | 20.23 | 20.49 | 20.23 | 20.47 | 500 | +0.16(+0.79%) |
Dec 04, 2012 | 19.70 | 20.44 | 19.70 | 20.31 | 3,700 | +0.51(+2.58%) |
Nov 30, 2012 | 20.00 | 20.01 | 19.80 | 19.80 | 2,944 | -0.21(-1.05%) |
Nov 29, 2012 | 19.58 | 20.01 | 19.50 | 20.01 | 2,300 | +0.42(+2.14%) |
Nov 28, 2012 | 19.64 | 19.64 | 19.59 | 19.59 | 600 | -0.42(-2.10%) |
Nov 27, 2012 | 19.85 | 20.01 | 19.85 | 20.01 | 600 | +0.00(+0.00%) |
Nov 24, 2012 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 20.01 | 20.01 | 20.01 | 20.01 | 100 | +0.00(+0.00%) |
Nov 21, 2012 | 20.50 | 20.50 | 20.01 | 20.01 | 300 | +0.61(+3.14%) |
Nov 20, 2012 | 19.11 | 19.58 | 18.77 | 19.40 | 3,400 | +0.19(+0.99%) |
Nov 19, 2012 | 19.51 | 19.73 | 19.21 | 19.21 | 1,100 | +0.01(+0.05%) |
Nov 16, 2012 | 19.35 | 19.40 | 19.00 | 19.20 | 1,793 | +0.19(+1.00%) |
Nov 15, 2012 | 18.71 | 19.36 | 18.01 | 19.01 | 5,886 | +0.02(+0.11%) |
Nov 14, 2012 | 19.90 | 20.01 | 18.70 | 18.99 | 2,232 | -1.31(-6.45%) |
Nov 13, 2012 | 20.29 | 20.30 | 20.29 | 20.30 | 300 | +0.54(+2.73%) |
Nov 12, 2012 | 18.99 | 20.02 | 18.72 | 19.76 | 2,390 | -1.19(-5.68%) |
Nov 09, 2012 | 20.95 | 20.95 | 20.95 | 20.95 | 100 | -0.31(-1.46%) |
Nov 07, 2012 | 21.04 | 21.26 | 21.26 | 21.26 | 500 | +0.16(+0.76%) |
Nov 06, 2012 | 21.52 | 22.00 | 20.97 | 21.10 | 3,181 | -1.40(-6.22%) |
Nov 02, 2012 | 22.50 | 22.50 | 22.50 | 22.50 | 100 | -0.29(-1.27%) |
Oct 31, 2012 | 22.79 | 22.79 | 22.79 | 22.79 | 100 | +0.18(+0.80%) |
Oct 26, 2012 | 22.64 | 22.61 | 22.61 | 22.61 | 1,300 | +0.01(+0.04%) |
Oct 25, 2012 | 22.60 | 22.60 | 22.60 | 22.60 | 100 | -0.42(-1.82%) |
Oct 24, 2012 | 22.81 | 23.02 | 22.81 | 23.02 | 869 | +0.01(+0.04%) |
Oct 17, 2012 | 23.40 | 23.01 | 23.01 | 23.01 | 700 | +0.70(+3.14%) |
Oct 16, 2012 | 22.31 | 22.31 | 22.31 | 22.31 | 190 | +0.02(+0.09%) |
Oct 15, 2012 | 22.32 | 22.32 | 22.29 | 22.29 | 464 | +0.07(+0.32%) |
Oct 12, 2012 | 22.95 | 22.95 | 21.99 | 22.22 | 3,212 | -1.03(-4.43%) |
Oct 11, 2012 | 22.50 | 23.25 | 21.56 | 23.25 | 7,136 | +0.03(+0.13%) |
Oct 10, 2012 | 23.22 | 23.22 | 23.22 | 23.22 | 100 | -0.18(-0.77%) |
Oct 09, 2012 | 23.45 | 23.50 | 23.40 | 23.40 | 700 | -0.10(-0.43%) |
Oct 08, 2012 | 23.50 | 23.50 | 23.47 | 23.50 | 1,700 | -0.02(-0.09%) |
Oct 04, 2012 | 23.52 | 23.52 | 23.52 | 23.52 | 0 | +0.02(+0.08%) |
Oct 03, 2012 | 23.65 | 23.81 | 23.49 | 23.50 | 1,677 | -0.16(-0.68%) |