Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.85 | 16.00 | 15.71 | 15.99 | 292,092 | +0.18(+1.16%) |
Dec 28, 2012 | 15.85 | 16.11 | 15.73 | 15.81 | 810,973 | -0.13(-0.82%) |
Dec 27, 2012 | 16.16 | 16.18 | 15.73 | 15.94 | 529,788 | -0.14(-0.86%) |
Dec 26, 2012 | 16.28 | 16.41 | 16.05 | 16.08 | 582,287 | -0.14(-0.85%) |
Dec 24, 2012 | 16.17 | 16.22 | 15.87 | 16.21 | 329,052 | +0.03(+0.19%) |
Dec 21, 2012 | 16.12 | 16.37 | 15.94 | 16.18 | 649,243 | -0.09(-0.56%) |
Dec 20, 2012 | 16.49 | 16.55 | 16.28 | 16.28 | 336,124 | -0.27(-1.62%) |
Dec 19, 2012 | 16.52 | 16.69 | 16.40 | 16.54 | 244,736 | -0.05(-0.28%) |
Dec 18, 2012 | 16.55 | 16.76 | 16.47 | 16.59 | 387,888 | +0.07(+0.42%) |
Dec 17, 2012 | 16.27 | 16.54 | 16.17 | 16.52 | 258,029 | +0.27(+1.65%) |
Dec 14, 2012 | 16.13 | 16.32 | 16.11 | 16.25 | 362,369 | +0.08(+0.47%) |
Dec 13, 2012 | 16.27 | 16.32 | 16.02 | 16.18 | 513,592 | -0.12(-0.75%) |
Dec 12, 2012 | 16.21 | 16.35 | 16.05 | 16.30 | 473,807 | +0.11(+0.66%) |
Dec 11, 2012 | 16.22 | 16.43 | 16.15 | 16.19 | 300,687 | +0.05(+0.28%) |
Dec 10, 2012 | 16.22 | 16.38 | 15.85 | 16.15 | 1,526,241 | -0.07(-0.42%) |
Dec 07, 2012 | 17.03 | 17.07 | 15.90 | 16.21 | 2,129,355 | -0.72(-4.25%) |
Dec 06, 2012 | 17.05 | 17.05 | 16.74 | 16.93 | 467,920 | -0.05(-0.27%) |
Dec 05, 2012 | 16.91 | 17.07 | 16.84 | 16.98 | 770,016 | +0.11(+0.64%) |
Dec 04, 2012 | 17.19 | 17.30 | 16.78 | 16.87 | 815,325 | -0.67(-3.80%) |
Nov 30, 2012 | 17.39 | 17.55 | 17.26 | 17.54 | 756,359 | +0.24(+1.37%) |
Nov 29, 2012 | 17.18 | 17.39 | 17.05 | 17.30 | 416,946 | +0.15(+0.89%) |
Nov 28, 2012 | 16.79 | 17.16 | 16.71 | 17.15 | 587,021 | +0.31(+1.82%) |
Nov 27, 2012 | 16.79 | 16.93 | 16.62 | 16.84 | 457,176 | +0.08(+0.46%) |
Nov 26, 2012 | 16.54 | 16.80 | 16.52 | 16.77 | 375,475 | +0.19(+1.15%) |
Nov 23, 2012 | 16.42 | 16.58 | 16.16 | 16.57 | 296,076 | +0.21(+1.31%) |
Nov 21, 2012 | 16.23 | 16.41 | 15.95 | 16.36 | 640,371 | +0.10(+0.61%) |
Nov 20, 2012 | 16.20 | 16.41 | 16.20 | 16.26 | 392,958 | +0.05(+0.33%) |
Nov 19, 2012 | 16.34 | 16.39 | 16.13 | 16.21 | 405,315 | +0.00(+0.00%) |
Nov 16, 2012 | 15.95 | 16.43 | 15.90 | 16.21 | 796,659 | +0.31(+1.98%) |
Nov 15, 2012 | 15.73 | 16.08 | 15.73 | 15.89 | 542,406 | +0.19(+1.22%) |
Nov 14, 2012 | 15.91 | 16.18 | 15.69 | 15.70 | 945,382 | -0.13(-0.81%) |
Nov 13, 2012 | 15.91 | 16.08 | 15.78 | 15.83 | 388,202 | -0.15(-0.95%) |
Nov 12, 2012 | 16.29 | 16.42 | 15.94 | 15.98 | 752,206 | -0.27(-1.68%) |
Nov 09, 2012 | 16.21 | 16.37 | 16.14 | 16.26 | 697,909 | +0.04(+0.23%) |
Nov 08, 2012 | 16.86 | 17.00 | 16.15 | 16.22 | 869,928 | -0.70(-4.14%) |
Nov 07, 2012 | 16.58 | 17.11 | 16.48 | 16.92 | 1,088,921 | +0.14(+0.82%) |
Nov 06, 2012 | 16.48 | 16.86 | 16.38 | 16.78 | 527,240 | +0.19(+1.15%) |
Nov 05, 2012 | 16.48 | 16.60 | 16.07 | 16.59 | 762,129 | +0.08(+0.51%) |
Nov 02, 2012 | 16.95 | 17.03 | 16.38 | 16.51 | 906,098 | -0.37(-2.17%) |
Nov 01, 2012 | 17.18 | 17.37 | 16.76 | 16.87 | 1,392,295 | -0.24(-1.42%) |
Oct 31, 2012 | 16.07 | 17.94 | 15.85 | 17.12 | 2,440,652 | +1.24(+7.81%) |
Oct 26, 2012 | 16.04 | 15.88 | 15.88 | 15.88 | 929,391 | -0.18(-1.09%) |
Oct 25, 2012 | 16.19 | 16.32 | 15.94 | 16.05 | 709,496 | +0.01(+0.05%) |
Oct 24, 2012 | 16.19 | 16.21 | 15.88 | 16.04 | 682,465 | -0.10(-0.61%) |
Oct 23, 2012 | 15.97 | 16.15 | 15.65 | 16.14 | 728,697 | +0.33(+2.07%) |
Oct 19, 2012 | 15.68 | 16.10 | 15.68 | 15.81 | 799,093 | -0.02(-0.10%) |
Oct 18, 2012 | 15.77 | 15.83 | 15.69 | 15.83 | 368,863 | +0.03(+0.19%) |
Oct 17, 2012 | 15.76 | 15.83 | 15.65 | 15.80 | 385,055 | +0.13(+0.83%) |
Oct 16, 2012 | 15.80 | 15.98 | 15.59 | 15.67 | 553,703 | -0.03(-0.19%) |
Oct 15, 2012 | 15.86 | 16.06 | 15.55 | 15.70 | 596,987 | -0.08(-0.53%) |
Oct 12, 2012 | 15.90 | 16.16 | 15.72 | 15.78 | 430,144 | -0.12(-0.77%) |
Oct 11, 2012 | 15.53 | 15.98 | 15.49 | 15.91 | 851,678 | +0.46(+2.96%) |
Oct 10, 2012 | 15.37 | 15.46 | 15.15 | 15.45 | 648,245 | +0.08(+0.50%) |
Oct 09, 2012 | 15.64 | 15.64 | 15.29 | 15.37 | 395,637 | -0.24(-1.56%) |
Oct 08, 2012 | 15.41 | 15.71 | 15.34 | 15.62 | 402,430 | +0.21(+1.38%) |
Oct 05, 2012 | 15.41 | 15.46 | 15.26 | 15.40 | 579,910 | +0.12(+0.80%) |
Oct 04, 2012 | 15.30 | 15.46 | 15.14 | 15.28 | 414,988 | +0.16(+1.06%) |
Oct 03, 2012 | 14.75 | 15.13 | 14.47 | 15.12 | 900,227 | +0.43(+2.95%) |
Oct 02, 2012 | 14.75 | 14.83 | 14.58 | 14.69 | 844,951 | -0.06(-0.41%) |