Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.75 | 16.14 | 15.74 | 16.09 | 787,019 | +0.33(+2.09%) |
Dec 28, 2012 | 15.81 | 15.92 | 15.76 | 15.76 | 1,024,938 | -0.18(-1.16%) |
Dec 27, 2012 | 15.98 | 15.99 | 15.74 | 15.95 | 756,757 | +0.00(+0.00%) |
Dec 26, 2012 | 16.07 | 16.14 | 15.91 | 15.95 | 551,516 | -0.13(-0.82%) |
Dec 24, 2012 | 16.07 | 16.09 | 16.03 | 16.08 | 966,752 | -0.04(-0.27%) |
Dec 21, 2012 | 16.00 | 16.13 | 15.94 | 16.12 | 1,089,078 | -0.12(-0.74%) |
Dec 20, 2012 | 16.30 | 16.30 | 16.18 | 16.24 | 1,154,008 | -0.01(-0.04%) |
Dec 19, 2012 | 16.34 | 16.39 | 16.25 | 16.25 | 1,024,643 | -0.05(-0.30%) |
Dec 18, 2012 | 16.08 | 16.32 | 16.05 | 16.30 | 802,344 | +0.31(+1.91%) |
Dec 17, 2012 | 15.80 | 15.99 | 15.80 | 15.99 | 475,916 | +0.19(+1.22%) |
Dec 14, 2012 | 15.84 | 15.87 | 15.75 | 15.80 | 223,100 | -0.16(-0.98%) |
Dec 13, 2012 | 16.04 | 16.15 | 15.90 | 15.96 | 367,524 | -0.12(-0.78%) |
Dec 12, 2012 | 16.23 | 16.23 | 16.04 | 16.08 | 314,144 | -0.06(-0.38%) |
Dec 11, 2012 | 16.04 | 16.25 | 16.04 | 16.14 | 396,353 | +0.21(+1.32%) |
Dec 10, 2012 | 15.79 | 16.00 | 15.79 | 15.93 | 369,553 | +0.08(+0.52%) |
Dec 07, 2012 | 16.02 | 16.05 | 15.80 | 15.85 | 362,592 | -0.09(-0.53%) |
Dec 06, 2012 | 15.74 | 15.99 | 15.69 | 15.94 | 727,153 | +0.12(+0.76%) |
Dec 05, 2012 | 15.99 | 15.99 | 15.75 | 15.82 | 546,471 | -0.21(-1.29%) |
Dec 04, 2012 | 16.03 | 16.06 | 15.93 | 16.02 | 322,502 | -0.04(-0.27%) |
Nov 30, 2012 | 16.14 | 16.14 | 16.02 | 16.07 | 225,667 | -0.06(-0.37%) |
Nov 29, 2012 | 16.12 | 16.20 | 16.07 | 16.12 | 551,566 | +0.08(+0.48%) |
Nov 28, 2012 | 15.85 | 16.07 | 15.75 | 16.05 | 926,717 | +0.11(+0.67%) |
Nov 27, 2012 | 16.01 | 16.05 | 15.93 | 15.94 | 417,565 | -0.07(-0.45%) |
Nov 26, 2012 | 15.88 | 16.01 | 15.84 | 16.01 | 384,805 | +0.12(+0.76%) |
Nov 23, 2012 | 15.72 | 15.89 | 15.72 | 15.89 | 106,874 | +0.26(+1.68%) |
Nov 21, 2012 | 15.59 | 15.67 | 15.56 | 15.63 | 996,103 | +0.06(+0.39%) |
Nov 20, 2012 | 15.65 | 15.65 | 15.45 | 15.57 | 325,974 | -0.10(-0.67%) |
Nov 19, 2012 | 15.42 | 15.68 | 15.42 | 15.67 | 512,887 | +0.42(+2.77%) |
Nov 16, 2012 | 15.21 | 15.27 | 14.95 | 15.25 | 684,032 | +0.05(+0.31%) |
Nov 15, 2012 | 15.29 | 15.35 | 15.15 | 15.20 | 730,668 | -0.08(-0.52%) |
Nov 14, 2012 | 15.52 | 15.56 | 15.26 | 15.28 | 1,388,161 | -0.12(-0.79%) |
Nov 13, 2012 | 15.37 | 15.55 | 15.35 | 15.41 | 747,760 | -0.12(-0.75%) |
Nov 12, 2012 | 15.65 | 15.65 | 15.46 | 15.52 | 296,999 | -0.08(-0.52%) |
Nov 09, 2012 | 15.52 | 15.76 | 15.50 | 15.60 | 251,453 | +0.10(+0.66%) |
Nov 08, 2012 | 15.81 | 15.85 | 15.50 | 15.50 | 315,546 | -0.24(-1.54%) |
Nov 07, 2012 | 16.03 | 16.04 | 15.71 | 15.74 | 1,419,076 | -0.44(-2.69%) |
Nov 06, 2012 | 16.17 | 16.28 | 16.15 | 16.18 | 382,591 | +0.09(+0.58%) |
Nov 05, 2012 | 15.99 | 16.14 | 15.97 | 16.09 | 254,443 | +0.12(+0.72%) |
Nov 02, 2012 | 16.29 | 16.29 | 15.96 | 15.97 | 145,072 | -0.25(-1.55%) |
Nov 01, 2012 | 16.00 | 16.24 | 15.99 | 16.22 | 221,979 | +0.29(+1.79%) |
Oct 31, 2012 | 15.99 | 16.03 | 15.90 | 15.94 | 1,049,170 | -0.06(-0.35%) |
Oct 26, 2012 | 15.98 | 15.99 | 15.99 | 15.99 | 561,058 | +0.02(+0.13%) |
Oct 25, 2012 | 16.13 | 16.16 | 15.92 | 15.97 | 348,332 | -0.05(-0.31%) |
Oct 24, 2012 | 16.23 | 16.25 | 15.98 | 16.02 | 344,265 | -0.08(-0.51%) |
Oct 23, 2012 | 16.12 | 16.27 | 16.08 | 16.10 | 488,888 | -0.01(-0.04%) |
Oct 19, 2012 | 16.46 | 16.46 | 16.11 | 16.11 | 3,763,300 | -0.39(-2.35%) |
Oct 18, 2012 | 16.76 | 16.76 | 16.44 | 16.50 | 1,376,499 | -0.30(-1.81%) |
Oct 17, 2012 | 16.81 | 16.87 | 16.72 | 16.80 | 353,771 | -0.14(-0.84%) |
Oct 16, 2012 | 16.72 | 16.96 | 16.70 | 16.94 | 236,932 | +0.27(+1.62%) |
Oct 15, 2012 | 16.63 | 16.70 | 16.53 | 16.67 | 455,441 | +0.10(+0.62%) |
Oct 12, 2012 | 16.55 | 16.64 | 16.51 | 16.57 | 910,123 | +0.02(+0.14%) |
Oct 11, 2012 | 16.74 | 16.75 | 16.55 | 16.55 | 1,162,348 | -0.07(-0.45%) |
Oct 10, 2012 | 16.69 | 16.73 | 16.59 | 16.62 | 500,034 | -0.09(-0.53%) |
Oct 09, 2012 | 16.89 | 16.91 | 16.63 | 16.71 | 557,697 | -0.23(-1.35%) |
Oct 08, 2012 | 17.00 | 17.06 | 16.91 | 16.94 | 351,680 | -0.16(-0.94%) |
Oct 05, 2012 | 17.32 | 17.33 | 17.08 | 17.10 | 1,539,580 | -0.13(-0.76%) |
Oct 04, 2012 | 17.23 | 17.27 | 17.11 | 17.23 | 427,141 | +0.00(+0.03%) |
Oct 03, 2012 | 17.23 | 17.28 | 17.16 | 17.23 | 404,875 | +0.06(+0.36%) |
Oct 02, 2012 | 17.22 | 17.26 | 17.03 | 17.17 | 1,419,425 | +0.03(+0.19%) |