Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.15 | 19.23 | 19.15 | 19.22 | 19,188 | +0.03(+0.16%) |
Dec 28, 2012 | 19.19 | 19.19 | 19.19 | 19.19 | 300 | -0.01(-0.03%) |
Dec 27, 2012 | 19.16 | 19.23 | 19.16 | 19.20 | 2,100 | -0.20(-1.05%) |
Dec 26, 2012 | 19.42 | 19.42 | 19.39 | 19.40 | 11,647 | +1.17(+6.42%) |
Dec 24, 2012 | 18.22 | 18.24 | 18.22 | 18.23 | 632 | -0.02(-0.11%) |
Dec 21, 2012 | 18.22 | 18.25 | 18.19 | 18.25 | 9,151 | -0.09(-0.49%) |
Dec 20, 2012 | 18.24 | 18.36 | 18.24 | 18.34 | 5,645 | +0.34(+1.89%) |
Dec 19, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 2,512 | +0.18(+1.01%) |
Dec 18, 2012 | 17.82 | 17.82 | 17.82 | 17.82 | 343 | +1.23(+7.41%) |
Dec 17, 2012 | 16.57 | 16.59 | 16.57 | 16.59 | 1,910 | +0.27(+1.65%) |
Dec 14, 2012 | 16.35 | 16.35 | 16.31 | 16.32 | 5,404 | -0.34(-2.04%) |
Dec 13, 2012 | 16.70 | 16.70 | 16.64 | 16.66 | 10,644 | -0.09(-0.54%) |
Dec 12, 2012 | 16.71 | 16.75 | 16.67 | 16.75 | 5,973 | +0.03(+0.18%) |
Dec 11, 2012 | 16.73 | 16.73 | 16.72 | 16.72 | 571 | +0.04(+0.24%) |
Dec 10, 2012 | 16.72 | 16.72 | 16.68 | 16.68 | 1,031 | -0.02(-0.12%) |
Dec 07, 2012 | 16.59 | 16.71 | 16.59 | 16.70 | 4,820 | +0.15(+0.91%) |
Dec 06, 2012 | 16.55 | 16.58 | 16.55 | 16.55 | 2,800 | -0.13(-0.78%) |
Dec 05, 2012 | 16.69 | 16.72 | 16.63 | 16.68 | 6,783 | +0.24(+1.46%) |
Dec 04, 2012 | 16.56 | 16.56 | 16.44 | 16.44 | 4,676 | -0.31(-1.85%) |
Nov 30, 2012 | 16.72 | 16.75 | 16.72 | 16.75 | 6,448 | -0.02(-0.12%) |
Nov 29, 2012 | 16.70 | 16.77 | 16.70 | 16.77 | 1,206 | +0.02(+0.12%) |
Nov 28, 2012 | 16.64 | 16.75 | 16.64 | 16.75 | 485 | +0.07(+0.42%) |
Nov 27, 2012 | 16.72 | 16.72 | 16.68 | 16.68 | 400 | -0.08(-0.48%) |
Nov 26, 2012 | 16.82 | 16.82 | 16.76 | 16.76 | 485 | -0.47(-2.73%) |
Nov 24, 2012 | 17.10 | 17.23 | 17.10 | 17.23 | 3,860 | +0.00(+0.00%) |
Nov 23, 2012 | 17.10 | 17.23 | 17.10 | 17.23 | 3,860 | +0.46(+2.74%) |
Nov 21, 2012 | 16.71 | 16.77 | 16.71 | 16.77 | 2,220 | -0.12(-0.71%) |
Nov 20, 2012 | 16.77 | 16.89 | 16.77 | 16.89 | 1,272 | -0.15(-0.88%) |
Nov 19, 2012 | 17.04 | 17.04 | 17.04 | 17.04 | 1,000 | +0.14(+0.83%) |
Nov 16, 2012 | 16.91 | 16.94 | 16.90 | 16.90 | 800 | +0.40(+2.42%) |
Nov 14, 2012 | 16.50 | 16.50 | 16.50 | 0 | -0.02(-0.12%) | |
Nov 13, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 289 | +0.88(+5.63%) |
Nov 12, 2012 | 15.60 | 15.64 | 15.60 | 15.64 | 4,388 | -0.20(-1.26%) |
Nov 09, 2012 | 15.84 | 15.90 | 15.84 | 15.84 | 16,745 | -0.16(-1.00%) |
Nov 08, 2012 | 16.14 | 16.14 | 15.94 | 16.00 | 3,600 | -0.27(-1.66%) |
Nov 07, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 300 | -0.63(-3.73%) |
Nov 06, 2012 | 16.94 | 17.34 | 16.90 | 16.90 | 5,745 | -0.44(-2.54%) |
Nov 05, 2012 | 17.13 | 17.35 | 17.13 | 17.34 | 6,044 | +0.14(+0.81%) |
Nov 02, 2012 | 17.20 | 17.23 | 17.20 | 17.20 | 1,200 | -0.05(-0.29%) |
Nov 01, 2012 | 17.30 | 17.30 | 17.25 | 17.25 | 1,060 | -0.20(-1.13%) |
Oct 31, 2012 | 17.36 | 17.45 | 17.36 | 17.45 | 1,424 | +0.06(+0.33%) |
Oct 26, 2012 | 17.39 | 17.39 | 17.39 | 0 | -0.10(-0.57%) | |
Oct 25, 2012 | 17.49 | 17.49 | 17.49 | 17.49 | 300 | +0.26(+1.51%) |
Oct 23, 2012 | 17.23 | 17.23 | 17.23 | 0 | -0.10(-0.58%) | |
Oct 19, 2012 | 17.50 | 17.50 | 17.33 | 17.33 | 1,420 | -0.35(-1.98%) |
Oct 18, 2012 | 17.68 | 17.68 | 17.68 | 17.68 | 200 | -0.19(-1.06%) |
Oct 17, 2012 | 17.87 | 17.87 | 17.87 | 17.87 | 300 | -0.08(-0.45%) |
Oct 16, 2012 | 18.00 | 18.02 | 17.95 | 17.95 | 850 | -0.49(-2.66%) |
Oct 15, 2012 | 18.05 | 18.44 | 18.05 | 18.44 | 1,370 | -0.56(-2.95%) |
Oct 12, 2012 | 18.87 | 19.00 | 18.83 | 19.00 | 850 | +0.25(+1.33%) |
Oct 11, 2012 | 18.48 | 18.75 | 18.48 | 18.75 | 2,160 | +0.30(+1.63%) |
Oct 10, 2012 | 18.68 | 18.78 | 18.45 | 18.45 | 20,413 | -0.72(-3.76%) |
Oct 09, 2012 | 19.14 | 19.17 | 19.14 | 19.17 | 416 | -0.39(-1.99%) |
Oct 08, 2012 | 19.58 | 19.58 | 19.56 | 19.56 | 300 | -0.22(-1.11%) |
Oct 06, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 300 | +0.00(+0.00%) |
Oct 05, 2012 | 19.78 | 19.78 | 19.78 | 19.78 | 300 | +0.25(+1.28%) |
Oct 04, 2012 | 19.55 | 19.55 | 19.48 | 19.53 | 2,417 | -0.05(-0.26%) |
Oct 03, 2012 | 19.45 | 19.58 | 19.45 | 19.58 | 814 | -0.53(-2.64%) |
Oct 02, 2012 | 20.20 | 20.20 | 20.11 | 20.11 | 1,700 | +0.32(+1.62%) |