Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.32 | 18.02 | 17.11 | 17.86 | 48,593 | +0.56(+3.25%) |
Dec 28, 2012 | 17.54 | 17.72 | 17.30 | 17.30 | 10,115 | -0.30(-1.72%) |
Dec 27, 2012 | 17.80 | 17.82 | 17.42 | 17.60 | 34,822 | -0.26(-1.46%) |
Dec 26, 2012 | 17.90 | 17.90 | 17.59 | 17.86 | 20,588 | +0.08(+0.42%) |
Dec 24, 2012 | 17.75 | 17.94 | 17.74 | 17.79 | 5,917 | +0.00(+0.00%) |
Dec 21, 2012 | 17.52 | 17.87 | 17.39 | 17.79 | 89,740 | +0.20(+1.14%) |
Dec 20, 2012 | 17.43 | 17.65 | 17.21 | 17.58 | 37,922 | +0.13(+0.72%) |
Dec 19, 2012 | 17.37 | 17.58 | 17.36 | 17.46 | 10,178 | +0.04(+0.24%) |
Dec 18, 2012 | 17.27 | 17.47 | 17.00 | 17.42 | 14,514 | +0.17(+0.97%) |
Dec 17, 2012 | 16.77 | 17.36 | 16.60 | 17.25 | 49,450 | +0.53(+3.16%) |
Dec 14, 2012 | 16.77 | 16.94 | 16.69 | 16.72 | 36,193 | -0.01(-0.05%) |
Dec 13, 2012 | 16.71 | 16.77 | 16.69 | 16.73 | 13,045 | -0.03(-0.15%) |
Dec 12, 2012 | 17.18 | 17.18 | 16.70 | 16.75 | 19,404 | -0.11(-0.65%) |
Dec 11, 2012 | 17.00 | 17.01 | 16.75 | 16.86 | 46,538 | +0.07(+0.40%) |
Dec 10, 2012 | 16.79 | 16.88 | 16.70 | 16.80 | 25,891 | +0.00(+0.00%) |
Dec 07, 2012 | 16.87 | 16.91 | 16.59 | 16.80 | 26,545 | -0.03(-0.15%) |
Dec 06, 2012 | 16.70 | 16.83 | 16.54 | 16.82 | 25,518 | +0.17(+1.01%) |
Dec 05, 2012 | 16.70 | 16.81 | 16.47 | 16.65 | 45,932 | -0.08(-0.45%) |
Dec 04, 2012 | 17.07 | 17.10 | 16.47 | 16.73 | 47,883 | -0.82(-4.68%) |
Nov 30, 2012 | 17.53 | 17.57 | 17.30 | 17.55 | 12,631 | +0.11(+0.62%) |
Nov 29, 2012 | 17.39 | 17.56 | 17.16 | 17.44 | 31,643 | +0.21(+1.22%) |
Nov 28, 2012 | 17.20 | 17.29 | 17.02 | 17.23 | 9,635 | -0.19(-1.11%) |
Nov 27, 2012 | 17.60 | 17.64 | 17.36 | 17.42 | 17,125 | -0.18(-1.00%) |
Nov 26, 2012 | 17.08 | 17.87 | 17.08 | 17.60 | 23,957 | +0.55(+3.25%) |
Nov 23, 2012 | 16.94 | 17.11 | 16.77 | 17.05 | 7,457 | +0.18(+1.04%) |
Nov 21, 2012 | 16.44 | 17.12 | 16.30 | 16.87 | 16,465 | +0.49(+2.97%) |
Nov 20, 2012 | 16.43 | 16.47 | 16.26 | 16.38 | 56,737 | -0.19(-1.16%) |
Nov 19, 2012 | 16.12 | 16.68 | 16.12 | 16.58 | 29,672 | +0.62(+3.89%) |
Nov 16, 2012 | 16.51 | 16.51 | 15.37 | 15.96 | 52,417 | -0.64(-3.84%) |
Nov 15, 2012 | 16.11 | 16.60 | 16.11 | 16.59 | 16,872 | +0.44(+2.75%) |
Nov 14, 2012 | 17.40 | 17.40 | 15.83 | 16.15 | 54,781 | -1.20(-6.91%) |
Nov 13, 2012 | 16.94 | 17.64 | 16.94 | 17.35 | 16,035 | +0.26(+1.52%) |
Nov 12, 2012 | 17.26 | 17.26 | 16.96 | 17.09 | 31,441 | -0.17(-0.97%) |
Nov 09, 2012 | 16.92 | 17.34 | 16.92 | 17.26 | 30,701 | -0.08(-0.44%) |
Nov 08, 2012 | 17.97 | 18.00 | 17.30 | 17.33 | 17,039 | -0.44(-2.50%) |
Nov 07, 2012 | 18.94 | 18.94 | 17.71 | 17.78 | 61,983 | -1.50(-7.79%) |
Nov 06, 2012 | 18.54 | 19.46 | 18.37 | 19.28 | 68,596 | +0.75(+4.03%) |
Nov 05, 2012 | 18.20 | 18.62 | 18.09 | 18.53 | 39,916 | +0.16(+0.87%) |
Nov 02, 2012 | 18.57 | 18.57 | 18.02 | 18.37 | 85,889 | -0.13(-0.68%) |
Nov 01, 2012 | 18.66 | 18.66 | 16.85 | 18.50 | 68,177 | -0.05(-0.27%) |
Oct 31, 2012 | 18.54 | 18.66 | 18.31 | 18.55 | 31,026 | +0.08(+0.45%) |
Oct 26, 2012 | 18.31 | 18.46 | 18.46 | 18.46 | 25,640 | +0.09(+0.50%) |
Oct 25, 2012 | 17.45 | 18.44 | 17.45 | 18.37 | 51,783 | +1.07(+6.20%) |
Oct 24, 2012 | 16.98 | 17.42 | 16.92 | 17.30 | 33,894 | +0.49(+2.89%) |
Oct 23, 2012 | 16.52 | 17.16 | 16.18 | 16.81 | 31,450 | +0.32(+1.93%) |
Oct 19, 2012 | 16.53 | 16.58 | 15.99 | 16.49 | 58,009 | -0.15(-0.91%) |
Oct 18, 2012 | 17.45 | 17.73 | 16.64 | 16.64 | 48,360 | -0.88(-5.02%) |
Oct 17, 2012 | 17.37 | 17.74 | 17.17 | 17.53 | 21,612 | +0.25(+1.46%) |
Oct 16, 2012 | 17.33 | 17.42 | 16.89 | 17.27 | 40,071 | +0.13(+0.78%) |
Oct 15, 2012 | 16.90 | 17.21 | 16.80 | 17.14 | 13,198 | +0.29(+1.69%) |
Oct 12, 2012 | 16.70 | 17.25 | 16.69 | 16.85 | 20,181 | +0.13(+0.75%) |
Oct 11, 2012 | 16.86 | 16.93 | 16.60 | 16.73 | 26,441 | +0.00(+0.00%) |
Oct 10, 2012 | 16.85 | 17.01 | 16.59 | 16.73 | 58,323 | -0.26(-1.53%) |
Oct 09, 2012 | 17.66 | 17.70 | 16.87 | 16.99 | 32,534 | -0.80(-4.52%) |
Oct 08, 2012 | 18.37 | 18.42 | 17.54 | 17.79 | 102,018 | -0.64(-3.46%) |
Oct 05, 2012 | 18.67 | 18.72 | 18.43 | 18.43 | 28,529 | -0.16(-0.86%) |
Oct 04, 2012 | 18.31 | 18.64 | 18.31 | 18.59 | 16,428 | -0.07(-0.36%) |
Oct 03, 2012 | 18.86 | 18.96 | 18.60 | 18.66 | 19,284 | +0.01(+0.05%) |
Oct 02, 2012 | 18.77 | 18.88 | 18.50 | 18.65 | 20,482 | +0.13(+0.72%) |