Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.99 | 17.03 | 16.20 | 16.29 | 601,002 | -0.90(-5.23%) |
Dec 28, 2012 | 17.13 | 17.19 | 16.99 | 17.18 | 369,456 | +0.31(+1.84%) |
Dec 27, 2012 | 16.62 | 17.18 | 16.60 | 16.87 | 518,170 | +0.15(+0.90%) |
Dec 26, 2012 | 16.60 | 16.72 | 16.58 | 16.72 | 146,888 | +0.18(+1.08%) |
Dec 24, 2012 | 16.56 | 16.56 | 16.49 | 16.54 | 81,769 | -0.08(-0.50%) |
Dec 21, 2012 | 16.67 | 16.73 | 16.52 | 16.63 | 584,113 | +0.51(+3.19%) |
Dec 20, 2012 | 16.25 | 16.33 | 16.02 | 16.11 | 253,738 | -0.01(-0.06%) |
Dec 19, 2012 | 16.13 | 16.41 | 16.03 | 16.12 | 307,053 | +0.15(+0.91%) |
Dec 18, 2012 | 16.33 | 16.46 | 15.73 | 15.98 | 966,899 | -0.50(-3.01%) |
Dec 17, 2012 | 17.19 | 17.19 | 16.47 | 16.47 | 513,399 | -0.76(-4.42%) |
Dec 14, 2012 | 17.10 | 17.28 | 17.05 | 17.24 | 162,026 | +0.39(+2.34%) |
Dec 13, 2012 | 16.71 | 17.07 | 16.65 | 16.84 | 221,280 | -0.01(-0.08%) |
Dec 12, 2012 | 17.34 | 17.55 | 16.83 | 16.85 | 548,948 | -0.59(-3.37%) |
Dec 11, 2012 | 17.54 | 17.55 | 17.37 | 17.44 | 271,980 | -0.41(-2.27%) |
Dec 10, 2012 | 17.82 | 17.88 | 17.69 | 17.85 | 107,383 | +0.23(+1.31%) |
Dec 07, 2012 | 17.64 | 17.84 | 17.60 | 17.62 | 217,100 | -0.48(-2.64%) |
Dec 06, 2012 | 18.25 | 18.31 | 18.08 | 18.10 | 219,728 | +0.10(+0.54%) |
Dec 05, 2012 | 18.02 | 18.22 | 17.95 | 18.00 | 212,659 | -0.03(-0.16%) |
Dec 04, 2012 | 17.86 | 18.03 | 17.80 | 18.03 | 91,328 | +0.34(+1.95%) |
Nov 30, 2012 | 17.96 | 17.97 | 17.64 | 17.68 | 142,302 | -0.13(-0.73%) |
Nov 29, 2012 | 17.71 | 17.92 | 17.62 | 17.81 | 233,164 | -0.02(-0.10%) |
Nov 28, 2012 | 18.17 | 18.27 | 17.81 | 17.83 | 279,362 | -0.06(-0.34%) |
Nov 27, 2012 | 17.73 | 17.92 | 17.66 | 17.89 | 227,912 | +0.24(+1.36%) |
Nov 26, 2012 | 17.83 | 17.98 | 17.65 | 17.65 | 140,591 | +0.22(+1.25%) |
Nov 23, 2012 | 17.48 | 17.53 | 17.39 | 17.43 | 134,343 | -0.04(-0.21%) |
Nov 21, 2012 | 17.41 | 17.51 | 17.36 | 17.47 | 264,171 | -0.05(-0.27%) |
Nov 20, 2012 | 17.98 | 18.04 | 17.51 | 17.52 | 300,113 | -0.55(-3.05%) |
Nov 19, 2012 | 17.97 | 18.12 | 17.90 | 18.07 | 275,719 | -0.34(-1.86%) |
Nov 16, 2012 | 18.33 | 18.72 | 18.33 | 18.41 | 276,760 | -0.03(-0.18%) |
Nov 15, 2012 | 18.26 | 18.62 | 18.15 | 18.44 | 411,557 | -0.07(-0.37%) |
Nov 14, 2012 | 18.06 | 18.55 | 18.03 | 18.51 | 339,692 | +0.04(+0.23%) |
Nov 13, 2012 | 18.56 | 18.56 | 18.22 | 18.47 | 320,890 | +0.19(+1.02%) |
Nov 12, 2012 | 18.08 | 18.36 | 18.08 | 18.28 | 309,342 | +0.11(+0.61%) |
Nov 09, 2012 | 18.04 | 18.21 | 17.86 | 18.17 | 358,970 | +0.03(+0.16%) |
Nov 08, 2012 | 17.29 | 18.14 | 17.13 | 18.14 | 654,339 | +0.78(+4.48%) |
Nov 07, 2012 | 17.34 | 17.58 | 17.28 | 17.36 | 815,805 | +0.88(+5.35%) |
Nov 06, 2012 | 16.77 | 16.91 | 16.47 | 16.48 | 160,209 | -0.47(-2.79%) |
Nov 05, 2012 | 16.88 | 17.08 | 16.88 | 16.96 | 362,886 | +0.28(+1.67%) |
Nov 02, 2012 | 16.27 | 16.69 | 16.27 | 16.68 | 263,677 | -0.03(-0.20%) |
Nov 01, 2012 | 16.86 | 16.92 | 15.96 | 16.71 | 225,165 | -0.31(-1.80%) |
Oct 31, 2012 | 16.74 | 17.15 | 16.72 | 17.02 | 394,718 | +0.31(+1.86%) |
Oct 26, 2012 | 16.27 | 16.71 | 16.71 | 16.71 | 1,675,598 | +0.69(+4.29%) |
Oct 25, 2012 | 15.91 | 16.28 | 15.80 | 16.02 | 478,436 | -0.26(-1.59%) |
Oct 24, 2012 | 16.45 | 16.60 | 16.28 | 16.28 | 538,180 | -0.47(-2.82%) |
Oct 23, 2012 | 16.54 | 16.78 | 16.50 | 16.75 | 913,787 | +0.39(+2.36%) |
Oct 19, 2012 | 15.81 | 16.42 | 15.81 | 16.36 | 715,026 | +0.61(+3.84%) |
Oct 18, 2012 | 16.14 | 16.31 | 15.67 | 15.76 | 806,315 | -0.30(-1.88%) |
Oct 17, 2012 | 16.19 | 16.21 | 15.96 | 16.06 | 797,554 | -0.44(-2.69%) |
Oct 16, 2012 | 16.88 | 16.90 | 16.50 | 16.51 | 315,568 | -0.70(-4.09%) |
Oct 15, 2012 | 17.26 | 17.41 | 17.12 | 17.21 | 156,783 | -0.14(-0.80%) |
Oct 12, 2012 | 17.39 | 17.67 | 17.26 | 17.35 | 281,430 | +0.14(+0.80%) |
Oct 11, 2012 | 16.53 | 17.21 | 16.48 | 17.21 | 487,136 | +0.35(+2.09%) |
Oct 10, 2012 | 16.33 | 16.90 | 16.27 | 16.86 | 339,145 | +0.34(+2.03%) |
Oct 09, 2012 | 16.32 | 16.61 | 16.30 | 16.52 | 246,462 | -0.11(-0.65%) |
Oct 08, 2012 | 16.51 | 16.67 | 16.42 | 16.63 | 209,348 | +0.45(+2.76%) |
Oct 05, 2012 | 16.34 | 16.41 | 16.10 | 16.18 | 548,551 | -0.68(-4.05%) |
Oct 04, 2012 | 17.14 | 17.27 | 16.78 | 16.87 | 393,571 | -0.64(-3.67%) |
Oct 03, 2012 | 17.37 | 17.51 | 17.25 | 17.51 | 198,033 | +0.02(+0.14%) |
Oct 02, 2012 | 17.32 | 17.58 | 17.31 | 17.48 | 336,142 | -0.08(-0.44%) |