Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.64 | 18.81 | 18.55 | 18.81 | 265,483 | +0.18(+0.98%) |
Dec 28, 2012 | 18.61 | 18.82 | 18.56 | 18.62 | 430,400 | -0.06(-0.31%) |
Dec 27, 2012 | 18.62 | 18.69 | 18.53 | 18.68 | 236,409 | +0.02(+0.11%) |
Dec 26, 2012 | 18.76 | 18.76 | 18.52 | 18.66 | 243,026 | -0.06(-0.31%) |
Dec 24, 2012 | 18.62 | 18.74 | 18.56 | 18.72 | 217,469 | +0.09(+0.49%) |
Dec 21, 2012 | 18.65 | 18.88 | 18.52 | 18.63 | 1,039,351 | -0.02(-0.11%) |
Dec 20, 2012 | 18.23 | 18.66 | 18.15 | 18.65 | 437,849 | +0.48(+2.65%) |
Dec 19, 2012 | 18.06 | 18.31 | 18.01 | 18.17 | 243,342 | +0.15(+0.82%) |
Dec 18, 2012 | 17.63 | 18.05 | 17.63 | 18.02 | 239,485 | +0.37(+2.11%) |
Dec 17, 2012 | 17.41 | 17.70 | 17.38 | 17.65 | 291,771 | +0.30(+1.72%) |
Dec 14, 2012 | 17.42 | 17.50 | 17.24 | 17.35 | 340,062 | -0.09(-0.49%) |
Dec 13, 2012 | 17.57 | 17.60 | 17.38 | 17.44 | 90,849 | -0.16(-0.91%) |
Dec 12, 2012 | 17.87 | 17.90 | 17.51 | 17.60 | 268,451 | -0.27(-1.52%) |
Dec 11, 2012 | 17.82 | 18.03 | 17.74 | 17.87 | 289,884 | +0.15(+0.84%) |
Dec 10, 2012 | 17.60 | 17.76 | 17.57 | 17.72 | 276,967 | +0.15(+0.85%) |
Dec 07, 2012 | 17.52 | 17.66 | 17.39 | 17.57 | 158,294 | +0.11(+0.64%) |
Dec 06, 2012 | 17.37 | 17.46 | 17.33 | 17.46 | 152,038 | +0.07(+0.43%) |
Dec 05, 2012 | 17.50 | 17.51 | 17.30 | 17.38 | 135,460 | -0.11(-0.61%) |
Dec 04, 2012 | 17.58 | 17.62 | 17.36 | 17.49 | 206,527 | +0.09(+0.49%) |
Nov 30, 2012 | 17.47 | 17.53 | 17.35 | 17.41 | 316,021 | -0.03(-0.15%) |
Nov 29, 2012 | 17.46 | 17.46 | 17.04 | 17.43 | 214,257 | +0.09(+0.49%) |
Nov 28, 2012 | 17.29 | 17.38 | 17.08 | 17.35 | 158,384 | +0.02(+0.12%) |
Nov 27, 2012 | 17.32 | 17.42 | 17.08 | 17.33 | 301,572 | -0.04(-0.21%) |
Nov 26, 2012 | 17.13 | 17.37 | 17.03 | 17.36 | 261,964 | +0.22(+1.27%) |
Nov 23, 2012 | 17.10 | 17.15 | 16.98 | 17.14 | 60,523 | +0.18(+1.03%) |
Nov 21, 2012 | 17.05 | 17.11 | 16.84 | 16.97 | 129,070 | -0.04(-0.22%) |
Nov 20, 2012 | 16.91 | 17.01 | 16.76 | 17.01 | 128,698 | +0.08(+0.47%) |
Nov 19, 2012 | 16.97 | 16.99 | 16.84 | 16.93 | 244,929 | +0.11(+0.65%) |
Nov 16, 2012 | 16.39 | 16.85 | 16.30 | 16.82 | 320,181 | +0.38(+2.29%) |
Nov 15, 2012 | 16.57 | 16.57 | 16.10 | 16.44 | 329,124 | -0.20(-1.18%) |
Nov 14, 2012 | 17.12 | 17.20 | 16.60 | 16.64 | 225,256 | -0.43(-2.51%) |
Nov 13, 2012 | 16.72 | 17.14 | 16.72 | 17.07 | 286,909 | +0.26(+1.54%) |
Nov 12, 2012 | 16.89 | 16.89 | 16.76 | 16.81 | 149,043 | -0.02(-0.09%) |
Nov 09, 2012 | 17.14 | 17.18 | 16.72 | 16.82 | 427,393 | -0.41(-2.37%) |
Nov 08, 2012 | 17.46 | 17.49 | 17.20 | 17.23 | 215,310 | -0.19(-1.09%) |
Nov 07, 2012 | 17.51 | 17.56 | 17.31 | 17.42 | 224,976 | -0.22(-1.26%) |
Nov 06, 2012 | 17.65 | 17.74 | 17.57 | 17.64 | 196,239 | +0.04(+0.21%) |
Nov 05, 2012 | 17.85 | 17.85 | 17.54 | 17.61 | 230,114 | -0.17(-0.98%) |
Nov 02, 2012 | 17.68 | 17.95 | 17.65 | 17.78 | 283,437 | +0.08(+0.48%) |
Nov 01, 2012 | 17.50 | 17.72 | 17.41 | 17.70 | 399,684 | +0.22(+1.27%) |
Oct 31, 2012 | 17.17 | 17.49 | 17.17 | 17.47 | 327,105 | +0.36(+2.10%) |
Oct 26, 2012 | 17.39 | 17.11 | 17.11 | 17.11 | 157,548 | -0.25(-1.46%) |
Oct 25, 2012 | 17.44 | 17.53 | 17.20 | 17.37 | 235,279 | +0.02(+0.09%) |
Oct 24, 2012 | 17.47 | 17.47 | 17.27 | 17.35 | 183,760 | -0.04(-0.21%) |
Oct 23, 2012 | 17.25 | 17.40 | 17.07 | 17.39 | 270,661 | -0.02(-0.12%) |
Oct 19, 2012 | 17.50 | 17.63 | 17.31 | 17.41 | 295,963 | -0.11(-0.65%) |
Oct 18, 2012 | 17.41 | 17.57 | 17.38 | 17.52 | 254,530 | +0.13(+0.73%) |
Oct 17, 2012 | 17.46 | 17.52 | 17.31 | 17.40 | 284,455 | -0.14(-0.78%) |
Oct 16, 2012 | 17.31 | 17.56 | 17.31 | 17.54 | 385,239 | +0.24(+1.37%) |
Oct 15, 2012 | 16.90 | 17.34 | 16.88 | 17.30 | 388,788 | +0.41(+2.43%) |
Oct 12, 2012 | 16.78 | 16.93 | 16.75 | 16.89 | 321,354 | +0.10(+0.60%) |
Oct 11, 2012 | 16.88 | 16.94 | 16.78 | 16.79 | 244,699 | -0.05(-0.28%) |
Oct 10, 2012 | 16.72 | 16.90 | 16.72 | 16.83 | 531,870 | -0.02(-0.13%) |
Oct 09, 2012 | 16.83 | 16.91 | 16.80 | 16.86 | 529,103 | +0.05(+0.28%) |
Oct 08, 2012 | 16.76 | 16.86 | 16.72 | 16.81 | 128,676 | +0.01(+0.03%) |
Oct 05, 2012 | 16.83 | 16.91 | 16.71 | 16.80 | 207,984 | -0.02(-0.09%) |
Oct 04, 2012 | 16.84 | 16.89 | 16.64 | 16.82 | 226,997 | +0.04(+0.22%) |
Oct 03, 2012 | 16.82 | 16.86 | 16.73 | 16.78 | 279,192 | +0.03(+0.19%) |
Oct 02, 2012 | 16.76 | 16.79 | 16.68 | 16.75 | 301,790 | +0.03(+0.19%) |