Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.80 | 14.80 | 14.80 | 0 | +0.06(+0.41%) | |
Dec 28, 2012 | 14.33 | 14.80 | 14.33 | 14.74 | 489,532 | +0.41(+2.86%) |
Dec 27, 2012 | 14.30 | 14.41 | 14.25 | 14.33 | 476,815 | +0.05(+0.35%) |
Dec 24, 2012 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.14%) | |
Dec 21, 2012 | 14.11 | 14.31 | 14.11 | 14.26 | 2,192,955 | +0.01(+0.07%) |
Dec 20, 2012 | 14.27 | 14.28 | 14.12 | 14.25 | 1,075,492 | -0.12(-0.84%) |
Dec 19, 2012 | 14.62 | 14.68 | 14.30 | 14.37 | 895,285 | -0.33(-2.24%) |
Dec 18, 2012 | 14.19 | 14.76 | 14.15 | 14.70 | 883,538 | +0.40(+2.80%) |
Dec 17, 2012 | 14.40 | 14.45 | 14.05 | 14.30 | 2,060,925 | -0.26(-1.79%) |
Dec 14, 2012 | 14.71 | 14.97 | 14.49 | 14.56 | 1,968,052 | -0.18(-1.22%) |
Dec 13, 2012 | 15.27 | 15.27 | 14.60 | 14.74 | 1,900,715 | -0.64(-4.16%) |
Dec 12, 2012 | 15.32 | 15.50 | 15.30 | 15.38 | 379,212 | +0.03(+0.20%) |
Dec 11, 2012 | 15.62 | 15.73 | 15.34 | 15.35 | 368,764 | -0.27(-1.73%) |
Dec 10, 2012 | 15.34 | 15.87 | 15.31 | 15.62 | 632,787 | +0.20(+1.30%) |
Dec 07, 2012 | 15.24 | 15.50 | 15.10 | 15.42 | 542,864 | +0.22(+1.45%) |
Dec 06, 2012 | 15.53 | 15.55 | 15.05 | 15.20 | 693,858 | -0.36(-2.31%) |
Dec 05, 2012 | 15.88 | 16.00 | 15.55 | 15.56 | 496,717 | -0.29(-1.83%) |
Dec 04, 2012 | 16.23 | 16.48 | 15.81 | 15.85 | 728,729 | -0.63(-3.82%) |
Nov 30, 2012 | 16.11 | 16.49 | 16.01 | 16.48 | 827,035 | +0.42(+2.62%) |
Nov 29, 2012 | 16.17 | 16.30 | 16.00 | 16.06 | 558,821 | +0.02(+0.12%) |
Nov 28, 2012 | 16.09 | 16.09 | 15.84 | 16.04 | 498,180 | -0.12(-0.74%) |
Nov 27, 2012 | 16.47 | 16.47 | 16.03 | 16.16 | 559,608 | -0.08(-0.49%) |
Nov 26, 2012 | 16.22 | 16.26 | 15.94 | 16.24 | 472,910 | +0.00(+0.00%) |
Nov 24, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.00(+0.00%) |
Nov 23, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.34(+2.14%) |
Nov 22, 2012 | 15.59 | 15.97 | 15.56 | 15.90 | 307,306 | +0.26(+1.66%) |
Nov 21, 2012 | 16.02 | 16.09 | 15.54 | 15.64 | 575,595 | -0.36(-2.25%) |
Nov 20, 2012 | 16.45 | 16.45 | 15.81 | 16.00 | 357,887 | -0.38(-2.32%) |
Nov 19, 2012 | 16.00 | 16.51 | 15.97 | 16.38 | 347,749 | +0.51(+3.21%) |
Nov 16, 2012 | 15.63 | 15.99 | 15.46 | 15.87 | 341,089 | +0.34(+2.19%) |
Nov 15, 2012 | 15.76 | 15.98 | 15.38 | 15.53 | 417,726 | -0.23(-1.46%) |
Nov 14, 2012 | 15.59 | 15.96 | 15.56 | 15.76 | 426,822 | +0.20(+1.29%) |
Nov 13, 2012 | 16.00 | 16.00 | 15.52 | 15.56 | 638,447 | -0.49(-3.05%) |
Nov 12, 2012 | 16.32 | 16.39 | 16.02 | 16.05 | 266,650 | -0.30(-1.83%) |
Nov 09, 2012 | 16.40 | 16.42 | 16.18 | 16.35 | 343,997 | -0.10(-0.61%) |
Nov 08, 2012 | 16.46 | 16.63 | 16.39 | 16.45 | 351,497 | +0.02(+0.12%) |
Nov 07, 2012 | 16.66 | 16.95 | 16.43 | 16.43 | 597,690 | -0.41(-2.43%) |
Nov 06, 2012 | 17.10 | 17.17 | 16.60 | 16.84 | 530,794 | -0.26(-1.52%) |
Nov 05, 2012 | 17.42 | 17.42 | 17.04 | 17.10 | 349,356 | -0.25(-1.44%) |
Nov 02, 2012 | 17.80 | 17.93 | 17.21 | 17.35 | 810,877 | -0.65(-3.61%) |
Nov 01, 2012 | 17.95 | 18.00 | 17.86 | 18.00 | 256,694 | +0.09(+0.50%) |
Oct 31, 2012 | 17.90 | 17.96 | 17.69 | 17.91 | 340,108 | +0.07(+0.39%) |
Oct 30, 2012 | 17.72 | 17.84 | 17.66 | 17.84 | 113,408 | +0.12(+0.68%) |
Oct 29, 2012 | 17.94 | 17.94 | 17.64 | 17.72 | 338,793 | -0.19(-1.06%) |
Oct 26, 2012 | 18.00 | 18.05 | 17.78 | 17.91 | 292,363 | -0.08(-0.44%) |
Oct 25, 2012 | 17.91 | 18.09 | 17.87 | 17.99 | 430,478 | +0.10(+0.56%) |
Oct 24, 2012 | 18.12 | 18.14 | 17.87 | 17.89 | 270,921 | -0.11(-0.61%) |
Oct 23, 2012 | 18.00 | 18.17 | 17.81 | 18.00 | 483,217 | -0.45(-2.44%) |
Oct 19, 2012 | 18.75 | 18.75 | 18.23 | 18.45 | 450,639 | -0.16(-0.86%) |
Oct 18, 2012 | 18.00 | 18.85 | 17.90 | 18.61 | 1,490,651 | +0.62(+3.45%) |
Oct 17, 2012 | 18.05 | 18.21 | 17.86 | 17.99 | 1,124,559 | +0.14(+0.78%) |
Oct 16, 2012 | 17.78 | 17.88 | 17.54 | 17.85 | 498,581 | +0.15(+0.85%) |
Oct 15, 2012 | 18.09 | 18.20 | 17.55 | 17.70 | 548,245 | -0.43(-2.37%) |
Oct 12, 2012 | 18.10 | 18.16 | 17.94 | 18.13 | 474,196 | +0.13(+0.72%) |
Oct 11, 2012 | 18.27 | 18.38 | 17.98 | 18.00 | 522,977 | -0.04(-0.22%) |
Oct 10, 2012 | 18.02 | 18.24 | 17.99 | 18.04 | 443,667 | +0.02(+0.11%) |
Oct 09, 2012 | 18.20 | 18.34 | 18.01 | 18.02 | 615,285 | -0.15(-0.83%) |
Oct 05, 2012 | 18.17 | 18.17 | 18.17 | 0 | -0.30(-1.62%) | |
Oct 04, 2012 | 18.09 | 18.51 | 18.09 | 18.47 | 554,322 | +0.46(+2.55%) |
Oct 03, 2012 | 18.50 | 18.50 | 17.95 | 18.01 | 950,105 | -0.43(-2.33%) |
Oct 02, 2012 | 17.72 | 18.49 | 17.69 | 18.44 | 1,019,832 | +0.84(+4.77%) |