Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.81 | 17.11 | 16.71 | 16.86 | 514,393 | +0.07(+0.44%) |
Dec 28, 2012 | 17.14 | 17.14 | 16.74 | 16.78 | 172,305 | -0.36(-2.12%) |
Dec 27, 2012 | 16.69 | 17.16 | 16.65 | 17.15 | 264,735 | +0.46(+2.77%) |
Dec 26, 2012 | 16.99 | 17.14 | 16.67 | 16.68 | 161,672 | -0.28(-1.65%) |
Dec 24, 2012 | 16.95 | 16.97 | 16.79 | 16.96 | 56,336 | +0.01(+0.05%) |
Dec 21, 2012 | 16.53 | 17.04 | 16.46 | 16.96 | 699,021 | +0.31(+1.83%) |
Dec 20, 2012 | 16.53 | 16.75 | 16.39 | 16.65 | 341,658 | +0.12(+0.75%) |
Dec 19, 2012 | 16.62 | 16.77 | 16.47 | 16.53 | 1,226,721 | -0.08(-0.50%) |
Dec 18, 2012 | 16.47 | 16.69 | 16.36 | 16.61 | 405,834 | +0.11(+0.65%) |
Dec 17, 2012 | 16.20 | 16.66 | 16.20 | 16.50 | 460,585 | +0.30(+1.83%) |
Dec 14, 2012 | 16.24 | 16.53 | 16.06 | 16.20 | 219,709 | -0.14(-0.86%) |
Dec 13, 2012 | 16.51 | 16.53 | 16.25 | 16.34 | 275,039 | -0.16(-0.95%) |
Dec 12, 2012 | 16.46 | 16.69 | 16.25 | 16.50 | 432,390 | +0.12(+0.76%) |
Dec 11, 2012 | 15.93 | 16.72 | 15.77 | 16.38 | 750,438 | +0.46(+2.90%) |
Dec 10, 2012 | 15.96 | 16.15 | 15.87 | 15.92 | 382,026 | -0.11(-0.67%) |
Dec 07, 2012 | 15.96 | 16.06 | 15.69 | 16.02 | 489,068 | -0.11(-0.67%) |
Dec 06, 2012 | 16.15 | 16.35 | 15.84 | 16.13 | 345,255 | -0.02(-0.15%) |
Dec 05, 2012 | 16.63 | 16.91 | 15.85 | 16.15 | 607,760 | -0.45(-2.73%) |
Dec 04, 2012 | 16.79 | 16.93 | 16.44 | 16.61 | 536,623 | -0.55(-3.22%) |
Nov 30, 2012 | 17.34 | 17.84 | 17.08 | 17.16 | 3,016,283 | -0.17(-1.00%) |
Nov 29, 2012 | 17.34 | 17.51 | 17.07 | 17.34 | 562,711 | +0.03(+0.19%) |
Nov 28, 2012 | 16.82 | 17.34 | 16.82 | 17.30 | 405,959 | +0.34(+1.99%) |
Nov 27, 2012 | 17.01 | 17.30 | 16.64 | 16.96 | 494,406 | -0.17(-0.96%) |
Nov 26, 2012 | 17.19 | 17.56 | 16.91 | 17.13 | 444,828 | -0.22(-1.28%) |
Nov 23, 2012 | 17.34 | 17.58 | 17.25 | 17.35 | 141,023 | +0.00(+0.00%) |
Nov 21, 2012 | 17.02 | 17.70 | 16.92 | 17.35 | 864,840 | +0.31(+1.84%) |
Nov 20, 2012 | 17.01 | 17.22 | 16.38 | 17.04 | 558,290 | -0.17(-0.96%) |
Nov 19, 2012 | 17.50 | 17.74 | 16.67 | 17.20 | 516,343 | -0.13(-0.76%) |
Nov 16, 2012 | 17.17 | 17.42 | 16.86 | 17.34 | 832,907 | +0.17(+0.96%) |
Nov 15, 2012 | 17.99 | 18.14 | 16.78 | 17.17 | 560,351 | -0.59(-3.35%) |
Nov 14, 2012 | 17.79 | 17.94 | 17.62 | 17.76 | 296,179 | -0.05(-0.28%) |
Nov 13, 2012 | 18.16 | 18.16 | 17.53 | 17.81 | 643,623 | -0.02(-0.09%) |
Nov 12, 2012 | 17.95 | 18.07 | 17.53 | 17.83 | 381,238 | +0.07(+0.42%) |
Nov 09, 2012 | 17.62 | 17.91 | 17.42 | 17.76 | 273,074 | +0.13(+0.75%) |
Nov 08, 2012 | 17.47 | 17.68 | 17.30 | 17.62 | 422,860 | +0.21(+1.23%) |
Nov 07, 2012 | 17.34 | 17.59 | 17.10 | 17.41 | 276,823 | -0.18(-1.03%) |
Nov 06, 2012 | 17.75 | 17.82 | 17.15 | 17.59 | 892,604 | +0.15(+0.85%) |
Nov 05, 2012 | 17.25 | 17.65 | 16.95 | 17.44 | 532,848 | +0.31(+1.78%) |
Nov 02, 2012 | 17.32 | 17.94 | 16.92 | 17.14 | 694,179 | +0.11(+0.63%) |
Nov 01, 2012 | 16.96 | 17.32 | 16.44 | 17.03 | 538,342 | +0.36(+2.18%) |
Oct 31, 2012 | 16.51 | 17.29 | 16.07 | 16.67 | 817,041 | +0.61(+3.80%) |
Oct 26, 2012 | 15.77 | 16.06 | 16.06 | 16.06 | 424,839 | -0.19(-1.17%) |
Oct 25, 2012 | 16.25 | 16.52 | 16.01 | 16.25 | 296,983 | +0.14(+0.87%) |
Oct 24, 2012 | 16.23 | 16.29 | 15.63 | 16.11 | 560,615 | +0.09(+0.57%) |
Oct 23, 2012 | 15.82 | 16.18 | 14.82 | 16.01 | 417,397 | -0.15(-0.92%) |
Oct 19, 2012 | 16.10 | 16.51 | 15.75 | 16.16 | 388,071 | +0.07(+0.41%) |
Oct 18, 2012 | 16.22 | 16.48 | 16.03 | 16.10 | 879,736 | -0.02(-0.10%) |
Oct 17, 2012 | 15.75 | 16.34 | 15.70 | 16.11 | 531,299 | +0.46(+2.95%) |
Oct 16, 2012 | 15.60 | 15.68 | 15.52 | 15.65 | 226,436 | +0.05(+0.32%) |
Oct 15, 2012 | 15.50 | 15.74 | 15.41 | 15.60 | 326,043 | +0.19(+1.23%) |
Oct 12, 2012 | 15.21 | 15.52 | 15.18 | 15.41 | 234,142 | +0.22(+1.47%) |
Oct 11, 2012 | 15.20 | 15.37 | 15.08 | 15.19 | 358,571 | +0.12(+0.77%) |
Oct 10, 2012 | 15.75 | 15.80 | 14.88 | 15.07 | 752,797 | -0.73(-4.65%) |
Oct 09, 2012 | 16.34 | 16.51 | 15.72 | 15.81 | 588,623 | -0.30(-1.85%) |
Oct 08, 2012 | 16.40 | 16.44 | 16.00 | 16.11 | 135,640 | -0.38(-2.30%) |
Oct 05, 2012 | 16.48 | 16.81 | 16.31 | 16.48 | 1,328,286 | +0.05(+0.30%) |
Oct 04, 2012 | 16.56 | 16.59 | 16.32 | 16.44 | 217,019 | -0.08(-0.50%) |
Oct 03, 2012 | 16.68 | 16.72 | 16.25 | 16.52 | 393,454 | -0.20(-1.19%) |
Oct 02, 2012 | 17.05 | 17.05 | 16.58 | 16.72 | 607,599 | -0.35(-2.03%) |