Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.00 | 18.72 | 18.72 | 18.72 | 168,200 | +0.18(+0.97%) |
Dec 28, 2012 | 18.45 | 18.54 | 18.29 | 18.54 | 65,851 | +0.04(+0.22%) |
Dec 27, 2012 | 18.60 | 18.63 | 18.44 | 18.50 | 109,418 | -0.16(-0.86%) |
Dec 24, 2012 | 15.04 | 18.66 | 18.66 | 18.66 | 51,400 | +0.28(+1.52%) |
Dec 21, 2012 | 18.70 | 18.79 | 18.35 | 18.38 | 179,881 | -0.39(-2.08%) |
Dec 20, 2012 | 18.77 | 18.87 | 18.60 | 18.77 | 96,345 | -0.05(-0.27%) |
Dec 19, 2012 | 18.85 | 18.95 | 18.70 | 18.82 | 69,513 | +0.01(+0.05%) |
Dec 18, 2012 | 18.74 | 18.83 | 18.60 | 18.81 | 105,534 | +0.12(+0.64%) |
Dec 17, 2012 | 18.90 | 18.90 | 18.53 | 18.69 | 140,853 | -0.14(-0.74%) |
Dec 14, 2012 | 18.98 | 18.98 | 18.77 | 18.83 | 102,717 | -0.06(-0.32%) |
Dec 13, 2012 | 18.90 | 19.00 | 18.71 | 18.89 | 86,049 | +0.06(+0.32%) |
Dec 12, 2012 | 18.86 | 19.04 | 18.78 | 18.83 | 83,882 | +0.00(+0.00%) |
Dec 11, 2012 | 18.82 | 18.86 | 18.54 | 18.83 | 92,509 | -0.04(-0.21%) |
Dec 10, 2012 | 18.90 | 18.93 | 18.63 | 18.87 | 66,951 | +0.09(+0.48%) |
Dec 07, 2012 | 18.68 | 18.80 | 18.60 | 18.78 | 61,767 | +0.18(+0.97%) |
Dec 06, 2012 | 18.60 | 18.60 | 18.45 | 18.60 | 36,769 | -0.04(-0.21%) |
Dec 05, 2012 | 18.47 | 18.64 | 18.35 | 18.64 | 62,670 | +0.14(+0.76%) |
Dec 04, 2012 | 18.55 | 18.61 | 18.44 | 18.50 | 85,977 | -0.28(-1.49%) |
Nov 30, 2012 | 18.54 | 18.78 | 18.50 | 18.78 | 98,392 | +0.13(+0.70%) |
Nov 29, 2012 | 18.60 | 18.72 | 18.50 | 18.65 | 52,083 | +0.01(+0.05%) |
Nov 28, 2012 | 18.68 | 18.80 | 18.56 | 18.64 | 83,651 | -0.23(-1.22%) |
Nov 27, 2012 | 18.71 | 18.90 | 18.50 | 18.87 | 51,252 | +0.12(+0.64%) |
Nov 26, 2012 | 18.51 | 18.80 | 18.32 | 18.75 | 65,315 | +0.25(+1.35%) |
Nov 23, 2012 | 18.41 | 18.72 | 18.36 | 18.50 | 58,167 | +0.01(+0.05%) |
Nov 22, 2012 | 18.50 | 18.56 | 18.33 | 18.49 | 33,690 | -0.06(-0.32%) |
Nov 21, 2012 | 18.54 | 18.62 | 18.42 | 18.55 | 35,542 | -0.02(-0.11%) |
Nov 20, 2012 | 18.73 | 18.73 | 18.54 | 18.57 | 62,900 | -0.09(-0.48%) |
Nov 19, 2012 | 18.22 | 18.75 | 18.10 | 18.66 | 83,542 | +0.58(+3.21%) |
Nov 16, 2012 | 18.20 | 18.32 | 18.01 | 18.08 | 84,168 | -0.08(-0.44%) |
Nov 15, 2012 | 18.25 | 18.44 | 18.11 | 18.16 | 93,783 | -0.23(-1.25%) |
Nov 14, 2012 | 18.63 | 18.84 | 18.09 | 18.39 | 118,207 | -0.33(-1.76%) |
Nov 13, 2012 | 18.65 | 18.83 | 18.53 | 18.72 | 74,680 | -0.03(-0.16%) |
Nov 12, 2012 | 18.85 | 18.90 | 18.63 | 18.75 | 56,911 | -0.01(-0.05%) |
Nov 09, 2012 | 18.82 | 18.95 | 18.75 | 18.76 | 57,589 | -0.16(-0.85%) |
Nov 08, 2012 | 18.93 | 18.99 | 18.79 | 18.92 | 89,429 | +0.17(+0.91%) |
Nov 07, 2012 | 18.84 | 18.99 | 18.75 | 18.75 | 129,383 | -0.29(-1.52%) |
Nov 06, 2012 | 19.07 | 19.09 | 18.95 | 19.04 | 70,007 | +0.02(+0.11%) |
Nov 05, 2012 | 18.96 | 19.10 | 18.96 | 19.02 | 54,297 | +0.03(+0.16%) |
Nov 02, 2012 | 18.98 | 19.25 | 18.88 | 18.99 | 110,211 | -0.05(-0.26%) |
Nov 01, 2012 | 19.40 | 19.40 | 18.94 | 19.04 | 86,097 | -0.32(-1.65%) |
Oct 31, 2012 | 19.34 | 19.48 | 19.12 | 19.36 | 66,495 | +0.08(+0.41%) |
Oct 30, 2012 | 19.20 | 19.30 | 19.02 | 19.28 | 94,351 | +0.03(+0.16%) |
Oct 29, 2012 | 18.95 | 19.25 | 18.91 | 19.25 | 53,160 | +0.16(+0.84%) |
Oct 26, 2012 | 18.83 | 19.11 | 18.83 | 19.09 | 41,414 | +0.14(+0.74%) |
Oct 25, 2012 | 19.22 | 19.25 | 18.88 | 18.95 | 133,606 | -0.27(-1.40%) |
Oct 24, 2012 | 19.06 | 19.25 | 18.83 | 19.22 | 116,628 | +0.07(+0.37%) |
Oct 23, 2012 | 18.84 | 19.15 | 18.75 | 19.15 | 117,836 | +0.42(+2.24%) |
Oct 19, 2012 | 18.87 | 18.90 | 18.71 | 18.73 | 48,800 | -0.12(-0.64%) |
Oct 18, 2012 | 18.90 | 18.95 | 18.70 | 18.85 | 92,867 | -0.15(-0.79%) |
Oct 17, 2012 | 18.90 | 19.00 | 18.80 | 19.00 | 69,928 | +0.10(+0.53%) |
Oct 16, 2012 | 18.93 | 19.00 | 18.80 | 18.90 | 86,291 | -0.03(-0.16%) |
Oct 15, 2012 | 18.72 | 19.02 | 18.72 | 18.93 | 61,746 | +0.13(+0.69%) |
Oct 12, 2012 | 18.68 | 18.92 | 18.68 | 18.80 | 100,964 | +0.15(+0.80%) |
Oct 11, 2012 | 19.04 | 19.04 | 18.55 | 18.65 | 112,828 | -0.28(-1.48%) |
Oct 10, 2012 | 18.85 | 19.13 | 18.69 | 18.93 | 92,007 | +0.08(+0.42%) |
Oct 09, 2012 | 18.91 | 19.02 | 18.75 | 18.85 | 61,562 | -0.24(-1.26%) |
Oct 05, 2012 | 15.73 | 19.09 | 19.09 | 19.09 | 94,600 | -0.17(-0.88%) |
Oct 04, 2012 | 19.15 | 19.26 | 19.13 | 19.26 | 129,720 | +0.15(+0.78%) |
Oct 03, 2012 | 19.20 | 19.22 | 19.06 | 19.11 | 75,950 | -0.09(-0.47%) |
Oct 02, 2012 | 19.20 | 19.30 | 19.04 | 19.20 | 147,195 | -0.06(-0.31%) |