Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.66 | 17.86 | 17.49 | 17.79 | 111,208 | +0.08(+0.47%) |
Dec 28, 2012 | 17.78 | 17.86 | 17.46 | 17.70 | 109,140 | -0.25(-1.39%) |
Dec 27, 2012 | 18.02 | 18.11 | 17.70 | 17.95 | 96,609 | -0.10(-0.56%) |
Dec 26, 2012 | 18.10 | 18.41 | 17.98 | 18.06 | 64,273 | -0.06(-0.36%) |
Dec 24, 2012 | 18.15 | 18.18 | 17.97 | 18.12 | 37,745 | -0.10(-0.56%) |
Dec 21, 2012 | 18.06 | 18.39 | 17.88 | 18.22 | 179,515 | -0.22(-1.20%) |
Dec 20, 2012 | 18.76 | 18.84 | 18.33 | 18.44 | 122,050 | -0.35(-1.87%) |
Dec 19, 2012 | 18.99 | 19.19 | 18.77 | 18.79 | 106,068 | -0.11(-0.59%) |
Dec 18, 2012 | 18.64 | 19.03 | 18.44 | 18.90 | 84,616 | +0.14(+0.74%) |
Dec 17, 2012 | 17.74 | 18.83 | 17.68 | 18.77 | 294,929 | +1.02(+5.77%) |
Dec 14, 2012 | 18.10 | 18.13 | 17.64 | 17.74 | 108,478 | -0.43(-2.39%) |
Dec 13, 2012 | 18.07 | 18.28 | 17.84 | 18.18 | 71,474 | +0.08(+0.46%) |
Dec 12, 2012 | 17.90 | 18.18 | 17.85 | 18.09 | 139,858 | +0.25(+1.40%) |
Dec 11, 2012 | 17.70 | 17.91 | 16.95 | 17.84 | 110,353 | +0.41(+2.33%) |
Dec 10, 2012 | 16.85 | 17.44 | 16.83 | 17.44 | 85,529 | +0.55(+3.28%) |
Dec 07, 2012 | 17.04 | 17.04 | 16.75 | 16.88 | 38,610 | -0.06(-0.38%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.78 | 16.95 | 28,596 | -0.03(-0.16%) |
Dec 05, 2012 | 16.86 | 17.11 | 16.80 | 16.98 | 67,696 | +0.11(+0.66%) |
Dec 04, 2012 | 16.67 | 16.90 | 16.55 | 16.86 | 45,773 | -0.13(-0.76%) |
Nov 30, 2012 | 16.94 | 17.04 | 16.76 | 16.99 | 96,803 | +0.07(+0.44%) |
Nov 29, 2012 | 16.55 | 17.18 | 16.55 | 16.92 | 117,519 | +0.42(+2.57%) |
Nov 28, 2012 | 15.71 | 16.50 | 15.71 | 16.50 | 109,098 | +0.66(+4.20%) |
Nov 27, 2012 | 16.09 | 16.26 | 15.78 | 15.83 | 71,783 | -0.25(-1.55%) |
Nov 26, 2012 | 16.19 | 16.32 | 15.92 | 16.08 | 87,626 | -0.19(-1.19%) |
Nov 23, 2012 | 15.89 | 16.30 | 15.86 | 16.27 | 54,720 | +0.42(+2.68%) |
Nov 21, 2012 | 15.79 | 15.88 | 15.60 | 15.85 | 46,541 | +0.13(+0.82%) |
Nov 20, 2012 | 15.93 | 15.93 | 15.39 | 15.72 | 206,353 | -0.38(-2.35%) |
Nov 19, 2012 | 15.79 | 16.10 | 15.75 | 16.10 | 189,375 | +0.46(+2.95%) |
Nov 16, 2012 | 15.75 | 15.81 | 15.38 | 15.64 | 81,371 | -0.15(-0.94%) |
Nov 15, 2012 | 16.09 | 16.14 | 15.65 | 15.79 | 120,363 | -0.34(-2.12%) |
Nov 14, 2012 | 16.61 | 16.74 | 16.03 | 16.13 | 141,092 | -0.50(-3.00%) |
Nov 13, 2012 | 16.61 | 16.86 | 16.61 | 16.63 | 120,071 | -0.02(-0.11%) |
Nov 12, 2012 | 17.05 | 17.05 | 16.64 | 16.64 | 106,197 | -0.09(-0.55%) |
Nov 09, 2012 | 16.88 | 17.02 | 16.61 | 16.74 | 87,138 | -0.24(-1.41%) |
Nov 08, 2012 | 17.33 | 17.35 | 16.66 | 16.98 | 127,278 | -0.15(-0.86%) |
Nov 07, 2012 | 18.21 | 18.21 | 16.80 | 17.12 | 288,752 | -1.34(-7.25%) |
Nov 06, 2012 | 17.87 | 18.50 | 17.76 | 18.46 | 154,517 | +0.70(+3.95%) |
Nov 05, 2012 | 17.82 | 17.91 | 17.65 | 17.76 | 47,015 | -0.03(-0.16%) |
Nov 02, 2012 | 17.94 | 17.94 | 17.43 | 17.79 | 75,397 | -0.06(-0.36%) |
Nov 01, 2012 | 17.55 | 17.86 | 17.55 | 17.85 | 91,047 | +0.30(+1.68%) |
Oct 31, 2012 | 17.32 | 17.68 | 17.32 | 17.56 | 71,046 | +0.21(+1.22%) |
Oct 26, 2012 | 17.31 | 17.34 | 17.34 | 17.34 | 45,632 | +0.02(+0.11%) |
Oct 25, 2012 | 17.46 | 17.52 | 17.18 | 17.33 | 33,527 | -0.01(-0.05%) |
Oct 24, 2012 | 17.31 | 17.43 | 17.21 | 17.34 | 30,437 | +0.04(+0.21%) |
Oct 23, 2012 | 17.08 | 17.36 | 16.95 | 17.30 | 49,638 | +0.01(+0.05%) |
Oct 19, 2012 | 18.06 | 18.06 | 17.17 | 17.29 | 226,007 | -0.85(-4.68%) |
Oct 18, 2012 | 18.16 | 18.30 | 17.96 | 18.14 | 55,123 | -0.04(-0.20%) |
Oct 17, 2012 | 18.07 | 18.18 | 18.06 | 18.18 | 25,084 | +0.11(+0.61%) |
Oct 16, 2012 | 18.11 | 18.31 | 17.74 | 18.06 | 74,468 | +0.02(+0.10%) |
Oct 15, 2012 | 17.57 | 18.18 | 17.57 | 18.05 | 36,450 | +0.47(+2.68%) |
Oct 12, 2012 | 17.94 | 17.96 | 17.53 | 17.58 | 61,055 | -0.41(-2.26%) |
Oct 11, 2012 | 17.97 | 18.11 | 17.82 | 17.98 | 35,125 | +0.11(+0.62%) |
Oct 10, 2012 | 17.66 | 17.93 | 17.55 | 17.87 | 35,002 | +0.24(+1.36%) |
Oct 09, 2012 | 17.52 | 17.64 | 17.40 | 17.63 | 57,720 | +0.11(+0.63%) |
Oct 08, 2012 | 17.54 | 17.68 | 17.44 | 17.52 | 28,481 | -0.07(-0.42%) |
Oct 05, 2012 | 17.36 | 17.75 | 17.27 | 17.59 | 38,793 | +0.26(+1.49%) |
Oct 04, 2012 | 17.23 | 17.36 | 17.14 | 17.34 | 66,298 | +0.18(+1.02%) |
Oct 03, 2012 | 17.16 | 17.39 | 17.00 | 17.16 | 52,097 | +0.03(+0.16%) |
Oct 02, 2012 | 17.20 | 17.21 | 16.86 | 17.13 | 73,806 | -0.01(-0.05%) |