Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.79 | 15.94 | 15.65 | 15.94 | 293,140 | +0.18(+1.16%) |
Dec 28, 2012 | 15.79 | 16.06 | 15.67 | 15.75 | 813,881 | -0.13(-0.82%) |
Dec 27, 2012 | 16.10 | 16.13 | 15.68 | 15.88 | 531,689 | -0.14(-0.86%) |
Dec 26, 2012 | 16.22 | 16.35 | 16.00 | 16.02 | 584,375 | -0.14(-0.85%) |
Dec 24, 2012 | 16.11 | 16.16 | 15.81 | 16.16 | 330,232 | +0.03(+0.19%) |
Dec 21, 2012 | 16.06 | 16.31 | 15.88 | 16.13 | 651,572 | -0.09(-0.56%) |
Dec 20, 2012 | 16.43 | 16.49 | 16.22 | 16.22 | 337,329 | -0.27(-1.62%) |
Dec 19, 2012 | 16.46 | 16.63 | 16.34 | 16.48 | 245,614 | -0.05(-0.28%) |
Dec 18, 2012 | 16.49 | 16.70 | 16.41 | 16.53 | 389,279 | +0.07(+0.42%) |
Dec 17, 2012 | 16.21 | 16.48 | 16.11 | 16.46 | 258,954 | +0.27(+1.65%) |
Dec 14, 2012 | 16.07 | 16.26 | 16.05 | 16.19 | 363,669 | +0.08(+0.47%) |
Dec 13, 2012 | 16.21 | 16.26 | 15.97 | 16.12 | 515,434 | -0.12(-0.75%) |
Dec 12, 2012 | 16.15 | 16.29 | 16.00 | 16.24 | 475,507 | +0.11(+0.66%) |
Dec 11, 2012 | 16.16 | 16.37 | 16.09 | 16.13 | 301,766 | +0.05(+0.28%) |
Dec 10, 2012 | 16.16 | 16.32 | 15.80 | 16.09 | 1,531,715 | -0.07(-0.43%) |
Dec 07, 2012 | 16.97 | 17.01 | 15.84 | 16.16 | 2,136,992 | -0.72(-4.25%) |
Dec 06, 2012 | 16.99 | 16.99 | 16.68 | 16.87 | 469,598 | -0.05(-0.27%) |
Dec 05, 2012 | 16.85 | 17.01 | 16.78 | 16.92 | 772,778 | +0.11(+0.64%) |
Dec 04, 2012 | 17.13 | 17.24 | 16.72 | 16.81 | 818,249 | -0.66(-3.80%) |
Nov 30, 2012 | 17.32 | 17.48 | 17.19 | 17.48 | 759,072 | +0.24(+1.37%) |
Nov 29, 2012 | 17.12 | 17.33 | 16.99 | 17.24 | 418,441 | +0.15(+0.89%) |
Nov 28, 2012 | 16.73 | 17.09 | 16.65 | 17.09 | 589,126 | +0.31(+1.82%) |
Nov 27, 2012 | 16.73 | 16.87 | 16.56 | 16.78 | 458,816 | +0.08(+0.46%) |
Nov 26, 2012 | 16.48 | 16.74 | 16.46 | 16.71 | 376,821 | +0.19(+1.15%) |
Nov 23, 2012 | 16.36 | 16.52 | 16.10 | 16.51 | 297,138 | +0.21(+1.31%) |
Nov 21, 2012 | 16.17 | 16.35 | 15.89 | 16.30 | 642,668 | +0.10(+0.61%) |
Nov 20, 2012 | 16.14 | 16.35 | 16.14 | 16.20 | 394,367 | +0.05(+0.33%) |
Nov 19, 2012 | 16.29 | 16.33 | 16.07 | 16.15 | 406,769 | +0.00(+0.00%) |
Nov 16, 2012 | 15.89 | 16.37 | 15.84 | 16.15 | 799,516 | +0.31(+1.98%) |
Nov 15, 2012 | 15.68 | 16.03 | 15.68 | 15.84 | 544,351 | +0.19(+1.22%) |
Nov 14, 2012 | 15.85 | 16.13 | 15.64 | 15.65 | 948,772 | -0.13(-0.81%) |
Nov 13, 2012 | 15.85 | 16.02 | 15.73 | 15.77 | 389,594 | -0.15(-0.95%) |
Nov 12, 2012 | 16.24 | 16.36 | 15.88 | 15.92 | 754,904 | -0.27(-1.69%) |
Nov 09, 2012 | 16.15 | 16.31 | 16.08 | 16.20 | 700,412 | +0.04(+0.23%) |
Nov 08, 2012 | 16.80 | 16.94 | 16.09 | 16.16 | 873,048 | -0.70(-4.14%) |
Nov 07, 2012 | 16.52 | 17.05 | 16.42 | 16.86 | 1,092,826 | +0.14(+0.82%) |
Nov 06, 2012 | 16.43 | 16.80 | 16.32 | 16.72 | 529,131 | +0.19(+1.15%) |
Nov 05, 2012 | 16.43 | 16.54 | 16.02 | 16.53 | 764,863 | +0.08(+0.51%) |
Nov 02, 2012 | 16.89 | 16.97 | 16.32 | 16.45 | 909,347 | -0.36(-2.17%) |
Nov 01, 2012 | 17.12 | 17.31 | 16.70 | 16.81 | 1,397,289 | -0.24(-1.42%) |
Oct 31, 2012 | 16.02 | 17.87 | 15.80 | 17.05 | 2,449,406 | +1.24(+7.81%) |
Oct 26, 2012 | 15.98 | 15.82 | 15.82 | 15.82 | 932,724 | -0.17(-1.09%) |
Oct 25, 2012 | 16.13 | 16.27 | 15.88 | 15.99 | 712,040 | +0.01(+0.05%) |
Oct 24, 2012 | 16.13 | 16.15 | 15.82 | 15.99 | 684,913 | -0.10(-0.61%) |
Oct 23, 2012 | 15.92 | 16.09 | 15.59 | 16.08 | 731,311 | +0.33(+2.07%) |
Oct 19, 2012 | 15.62 | 16.05 | 15.62 | 15.76 | 801,959 | -0.02(-0.10%) |
Oct 18, 2012 | 15.71 | 15.77 | 15.64 | 15.77 | 370,186 | +0.03(+0.19%) |
Oct 17, 2012 | 15.70 | 15.77 | 15.59 | 15.74 | 386,436 | +0.13(+0.83%) |
Oct 16, 2012 | 15.74 | 15.92 | 15.54 | 15.61 | 555,689 | -0.03(-0.19%) |
Oct 15, 2012 | 15.80 | 16.00 | 15.49 | 15.64 | 599,128 | -0.08(-0.53%) |
Oct 12, 2012 | 15.84 | 16.10 | 15.67 | 15.73 | 431,686 | -0.12(-0.77%) |
Oct 11, 2012 | 15.48 | 15.92 | 15.43 | 15.85 | 854,733 | +0.46(+2.96%) |
Oct 10, 2012 | 15.32 | 15.40 | 15.10 | 15.39 | 650,570 | +0.08(+0.49%) |
Oct 09, 2012 | 15.58 | 15.58 | 15.23 | 15.32 | 397,056 | -0.24(-1.56%) |
Oct 08, 2012 | 15.36 | 15.65 | 15.28 | 15.56 | 403,873 | +0.21(+1.38%) |
Oct 05, 2012 | 15.36 | 15.41 | 15.20 | 15.35 | 581,990 | +0.12(+0.80%) |
Oct 04, 2012 | 15.25 | 15.40 | 15.09 | 15.23 | 416,476 | +0.16(+1.06%) |
Oct 03, 2012 | 14.70 | 15.08 | 14.42 | 15.07 | 903,455 | +0.43(+2.95%) |
Oct 02, 2012 | 14.70 | 14.78 | 14.53 | 14.64 | 847,981 | -0.06(-0.41%) |