Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 19.12 | 19.50 | 18.79 | 19.49 | 230,792 | +0.36(+1.91%) |
Dec 28, 2012 | 19.11 | 19.34 | 19.00 | 19.12 | 189,338 | -0.14(-0.73%) |
Dec 27, 2012 | 19.16 | 19.30 | 18.90 | 19.27 | 243,020 | +0.07(+0.34%) |
Dec 26, 2012 | 19.39 | 19.39 | 19.11 | 19.20 | 237,848 | -0.19(-0.98%) |
Dec 24, 2012 | 19.32 | 19.41 | 18.95 | 19.39 | 181,096 | +0.04(+0.18%) |
Dec 21, 2012 | 19.07 | 19.38 | 18.64 | 19.36 | 649,396 | +0.21(+1.12%) |
Dec 20, 2012 | 18.84 | 19.19 | 18.84 | 19.14 | 238,868 | +0.26(+1.38%) |
Dec 19, 2012 | 18.77 | 19.01 | 18.30 | 18.88 | 296,632 | +0.09(+0.51%) |
Dec 18, 2012 | 18.48 | 18.80 | 17.71 | 18.79 | 807,552 | -0.08(-0.42%) |
Dec 17, 2012 | 19.26 | 19.32 | 18.69 | 18.86 | 471,326 | -0.43(-2.23%) |
Dec 14, 2012 | 19.66 | 19.73 | 19.28 | 19.30 | 165,292 | -0.40(-2.03%) |
Dec 13, 2012 | 19.92 | 20.04 | 19.66 | 19.70 | 80,730 | -0.24(-1.20%) |
Dec 12, 2012 | 20.09 | 20.30 | 19.76 | 19.93 | 162,710 | -0.08(-0.38%) |
Dec 11, 2012 | 20.08 | 20.16 | 19.91 | 20.01 | 539,844 | +0.02(+0.08%) |
Dec 10, 2012 | 19.83 | 20.00 | 19.74 | 20.00 | 126,100 | +0.13(+0.65%) |
Dec 07, 2012 | 19.94 | 19.94 | 19.77 | 19.86 | 75,650 | +0.08(+0.40%) |
Dec 06, 2012 | 19.89 | 20.05 | 19.64 | 19.79 | 189,374 | -0.18(-0.88%) |
Dec 05, 2012 | 20.04 | 20.07 | 19.85 | 19.96 | 359,864 | -0.04(-0.22%) |
Dec 04, 2012 | 19.72 | 20.04 | 19.52 | 20.00 | 257,684 | +0.62(+3.22%) |
Nov 30, 2012 | 19.38 | 19.45 | 19.18 | 19.38 | 199,164 | +0.07(+0.36%) |
Nov 29, 2012 | 19.27 | 19.43 | 19.11 | 19.31 | 93,136 | +0.18(+0.94%) |
Nov 28, 2012 | 19.07 | 19.13 | 18.67 | 19.13 | 129,410 | -0.05(-0.29%) |
Nov 27, 2012 | 19.38 | 19.41 | 19.11 | 19.18 | 892,144 | -0.24(-1.24%) |
Nov 26, 2012 | 19.18 | 19.46 | 19.12 | 19.43 | 242,252 | +0.16(+0.83%) |
Nov 23, 2012 | 19.11 | 19.27 | 18.92 | 19.27 | 62,754 | +0.25(+1.31%) |
Nov 21, 2012 | 18.98 | 19.24 | 18.82 | 19.02 | 209,808 | +0.07(+0.37%) |
Nov 20, 2012 | 18.64 | 18.95 | 18.57 | 18.95 | 205,452 | +0.22(+1.17%) |
Nov 19, 2012 | 18.50 | 18.73 | 18.36 | 18.73 | 234,806 | +0.42(+2.27%) |
Nov 16, 2012 | 17.82 | 18.49 | 17.82 | 18.31 | 396,468 | +0.31(+1.75%) |
Nov 15, 2012 | 18.32 | 18.50 | 17.86 | 18.00 | 302,546 | -0.29(-1.56%) |
Nov 14, 2012 | 18.52 | 18.69 | 18.25 | 18.28 | 279,752 | -0.12(-0.63%) |
Nov 13, 2012 | 18.55 | 18.86 | 18.40 | 18.40 | 232,846 | -0.33(-1.78%) |
Nov 12, 2012 | 18.82 | 18.95 | 18.64 | 18.73 | 177,050 | +0.02(+0.08%) |
Nov 09, 2012 | 18.62 | 19.00 | 18.55 | 18.71 | 102,650 | -0.04(-0.19%) |
Nov 08, 2012 | 19.08 | 19.24 | 18.71 | 18.75 | 245,330 | -0.35(-1.83%) |
Nov 07, 2012 | 19.54 | 19.54 | 18.90 | 19.10 | 513,892 | -0.68(-3.46%) |
Nov 06, 2012 | 19.39 | 19.87 | 19.34 | 19.79 | 170,542 | +0.46(+2.38%) |
Nov 05, 2012 | 19.15 | 19.39 | 18.86 | 19.32 | 147,542 | +0.23(+1.20%) |
Nov 02, 2012 | 19.36 | 19.36 | 18.80 | 19.09 | 350,108 | -0.25(-1.27%) |
Nov 01, 2012 | 19.20 | 19.38 | 19.11 | 19.34 | 294,028 | +0.21(+1.12%) |
Oct 31, 2012 | 18.57 | 19.20 | 18.57 | 19.12 | 736,362 | +0.62(+3.38%) |
Oct 26, 2012 | 18.49 | 18.50 | 18.50 | 18.50 | 814,600 | -0.05(-0.24%) |
Oct 25, 2012 | 18.77 | 18.91 | 18.44 | 18.55 | 673,150 | -0.03(-0.16%) |
Oct 24, 2012 | 20.02 | 20.02 | 18.55 | 18.57 | 376,616 | -0.03(-0.16%) |
Oct 23, 2012 | 18.55 | 18.80 | 18.30 | 18.61 | 776,996 | -0.24(-1.28%) |
Oct 19, 2012 | 19.25 | 19.39 | 18.85 | 18.85 | 341,872 | -0.56(-2.90%) |
Oct 18, 2012 | 19.64 | 19.70 | 19.39 | 19.41 | 239,352 | -0.19(-0.97%) |
Oct 17, 2012 | 19.54 | 19.69 | 19.43 | 19.60 | 370,154 | +0.08(+0.38%) |
Oct 16, 2012 | 19.62 | 19.64 | 19.45 | 19.52 | 210,938 | -0.03(-0.13%) |
Oct 15, 2012 | 19.52 | 19.73 | 19.45 | 19.55 | 372,996 | +0.05(+0.23%) |
Oct 12, 2012 | 19.44 | 19.59 | 19.41 | 19.50 | 592,088 | -0.03(-0.15%) |
Oct 11, 2012 | 20.03 | 20.15 | 19.51 | 19.54 | 273,372 | -0.36(-1.81%) |
Oct 10, 2012 | 19.61 | 20.11 | 19.57 | 19.89 | 270,972 | +0.29(+1.51%) |
Oct 09, 2012 | 20.16 | 20.16 | 19.57 | 19.60 | 281,532 | -0.49(-2.44%) |
Oct 08, 2012 | 20.23 | 20.38 | 20.07 | 20.09 | 167,522 | -0.21(-1.06%) |
Oct 05, 2012 | 20.55 | 20.68 | 20.25 | 20.30 | 228,254 | -0.20(-0.95%) |
Oct 04, 2012 | 20.64 | 21.00 | 20.39 | 20.50 | 246,986 | -0.25(-1.23%) |
Oct 03, 2012 | 20.93 | 20.97 | 20.71 | 20.75 | 665,818 | -0.11(-0.50%) |
Oct 02, 2012 | 20.89 | 20.93 | 20.25 | 20.86 | 571,418 | +0.21(+1.02%) |