Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.14 | 16.47 | 16.11 | 16.41 | 615,762 | +0.25(+1.56%) |
Dec 28, 2012 | 16.20 | 16.27 | 16.08 | 16.16 | 385,219 | -0.15(-0.92%) |
Dec 27, 2012 | 16.35 | 16.43 | 16.05 | 16.31 | 1,006,770 | -0.05(-0.29%) |
Dec 26, 2012 | 16.29 | 16.41 | 16.22 | 16.35 | 350,148 | +0.15(+0.93%) |
Dec 24, 2012 | 16.32 | 16.43 | 16.20 | 16.20 | 348,421 | -0.09(-0.58%) |
Dec 21, 2012 | 16.18 | 16.39 | 16.12 | 16.30 | 2,186,523 | -0.21(-1.29%) |
Dec 20, 2012 | 16.50 | 16.52 | 16.37 | 16.51 | 1,137,574 | +0.12(+0.72%) |
Dec 19, 2012 | 16.39 | 16.50 | 16.32 | 16.39 | 922,814 | -0.05(-0.29%) |
Dec 18, 2012 | 16.35 | 16.47 | 16.31 | 16.44 | 754,055 | +0.10(+0.63%) |
Dec 17, 2012 | 16.16 | 16.39 | 16.06 | 16.34 | 766,451 | +0.27(+1.67%) |
Dec 14, 2012 | 15.98 | 16.08 | 15.96 | 16.07 | 544,731 | +0.05(+0.30%) |
Dec 13, 2012 | 16.03 | 16.12 | 15.94 | 16.02 | 909,087 | -0.04(-0.25%) |
Dec 12, 2012 | 15.99 | 16.12 | 15.88 | 16.06 | 1,358,665 | +0.10(+0.64%) |
Dec 11, 2012 | 15.91 | 16.12 | 15.84 | 15.96 | 703,209 | +0.09(+0.55%) |
Dec 10, 2012 | 15.71 | 15.92 | 15.66 | 15.87 | 624,622 | +0.18(+1.16%) |
Dec 07, 2012 | 15.64 | 15.78 | 15.56 | 15.69 | 1,253,440 | +0.10(+0.66%) |
Dec 06, 2012 | 15.55 | 15.63 | 15.41 | 15.59 | 567,907 | -0.06(-0.35%) |
Dec 05, 2012 | 15.57 | 15.67 | 15.50 | 15.64 | 667,659 | +0.17(+1.07%) |
Dec 04, 2012 | 15.63 | 15.69 | 15.26 | 15.48 | 471,685 | -0.14(-0.91%) |
Nov 30, 2012 | 15.64 | 15.71 | 15.48 | 15.62 | 697,527 | -0.03(-0.20%) |
Nov 29, 2012 | 15.48 | 15.75 | 15.40 | 15.65 | 701,812 | +0.29(+1.90%) |
Nov 28, 2012 | 15.07 | 15.41 | 14.89 | 15.36 | 753,601 | +0.24(+1.57%) |
Nov 27, 2012 | 15.59 | 15.67 | 15.10 | 15.12 | 892,422 | -0.48(-3.06%) |
Nov 26, 2012 | 15.68 | 15.74 | 15.50 | 15.60 | 522,933 | -0.17(-1.08%) |
Nov 23, 2012 | 15.25 | 15.79 | 15.22 | 15.77 | 222,711 | +0.62(+4.12%) |
Nov 21, 2012 | 15.20 | 15.20 | 14.91 | 15.15 | 237,623 | -0.02(-0.10%) |
Nov 20, 2012 | 14.88 | 15.18 | 14.83 | 15.16 | 706,602 | +0.27(+1.80%) |
Nov 19, 2012 | 14.80 | 14.96 | 14.78 | 14.89 | 827,355 | +0.28(+1.89%) |
Nov 16, 2012 | 14.73 | 14.73 | 14.27 | 14.62 | 1,372,034 | -0.06(-0.38%) |
Nov 15, 2012 | 14.69 | 14.88 | 14.52 | 14.67 | 829,585 | +0.00(+0.00%) |
Nov 14, 2012 | 15.36 | 15.37 | 14.62 | 14.67 | 1,507,048 | -0.66(-4.28%) |
Nov 13, 2012 | 15.57 | 15.74 | 15.32 | 15.33 | 889,122 | -0.32(-2.07%) |
Nov 12, 2012 | 15.67 | 15.80 | 15.61 | 15.65 | 643,766 | +0.08(+0.51%) |
Nov 09, 2012 | 15.37 | 15.79 | 15.30 | 15.57 | 1,120,912 | +0.13(+0.87%) |
Nov 08, 2012 | 15.36 | 15.65 | 15.36 | 15.44 | 1,072,851 | +0.16(+1.03%) |
Nov 07, 2012 | 15.97 | 16.03 | 15.22 | 15.28 | 1,510,256 | -0.90(-5.57%) |
Nov 06, 2012 | 15.86 | 16.21 | 15.80 | 16.18 | 925,933 | +0.33(+2.09%) |
Nov 05, 2012 | 15.75 | 15.92 | 15.58 | 15.85 | 959,759 | +0.13(+0.80%) |
Nov 02, 2012 | 15.89 | 16.10 | 15.67 | 15.72 | 960,296 | -0.09(-0.60%) |
Nov 01, 2012 | 15.33 | 15.85 | 15.16 | 15.82 | 1,025,525 | +0.55(+3.57%) |
Oct 31, 2012 | 15.41 | 15.48 | 15.03 | 15.27 | 688,436 | -0.14(-0.92%) |
Oct 26, 2012 | 15.25 | 15.41 | 15.41 | 15.41 | 835,396 | +0.14(+0.93%) |
Oct 25, 2012 | 15.23 | 15.31 | 15.00 | 15.27 | 494,272 | +0.22(+1.47%) |
Oct 24, 2012 | 15.30 | 15.34 | 15.01 | 15.05 | 684,815 | -0.19(-1.24%) |
Oct 23, 2012 | 14.90 | 15.37 | 14.82 | 15.24 | 1,010,437 | +0.24(+1.63%) |
Oct 19, 2012 | 14.77 | 15.59 | 14.69 | 14.99 | 2,170,631 | -0.24(-1.56%) |
Oct 18, 2012 | 14.98 | 15.29 | 14.92 | 15.23 | 1,428,916 | +0.21(+1.42%) |
Oct 17, 2012 | 15.08 | 15.30 | 14.90 | 15.02 | 1,020,434 | +0.01(+0.05%) |
Oct 16, 2012 | 15.14 | 15.38 | 14.97 | 15.01 | 1,349,669 | -0.05(-0.31%) |
Oct 15, 2012 | 14.45 | 15.13 | 14.45 | 15.06 | 1,951,374 | +0.62(+4.32%) |
Oct 12, 2012 | 14.78 | 14.85 | 14.22 | 14.43 | 1,738,226 | -0.50(-3.33%) |
Oct 11, 2012 | 14.62 | 15.13 | 14.59 | 14.93 | 1,536,114 | +0.64(+4.48%) |
Oct 10, 2012 | 14.16 | 14.32 | 14.05 | 14.29 | 946,372 | +0.13(+0.89%) |
Oct 09, 2012 | 14.45 | 14.59 | 14.14 | 14.17 | 728,406 | -0.31(-2.13%) |
Oct 08, 2012 | 14.63 | 14.65 | 14.31 | 14.47 | 713,485 | -0.22(-1.51%) |
Oct 05, 2012 | 14.34 | 14.70 | 14.09 | 14.69 | 2,576,130 | +0.46(+3.22%) |
Oct 04, 2012 | 14.06 | 14.49 | 13.97 | 14.24 | 2,121,081 | +0.23(+1.64%) |
Oct 03, 2012 | 13.94 | 14.19 | 13.70 | 14.01 | 671,303 | +0.10(+0.74%) |
Oct 02, 2012 | 13.88 | 14.05 | 13.78 | 13.90 | 868,442 | +0.14(+1.03%) |