Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.38 | 15.85 | 14.85 | 15.52 | 1,172,115 | -1.63(-9.49%) |
Dec 28, 2012 | 16.84 | 17.36 | 16.82 | 17.15 | 259,424 | +0.20(+1.21%) |
Dec 27, 2012 | 18.38 | 18.38 | 16.77 | 16.94 | 254,633 | -0.03(-0.15%) |
Dec 26, 2012 | 17.15 | 17.26 | 16.93 | 16.97 | 254,638 | -0.13(-0.78%) |
Dec 24, 2012 | 17.25 | 17.25 | 16.97 | 17.10 | 183,350 | -0.10(-0.56%) |
Dec 21, 2012 | 17.77 | 17.77 | 17.18 | 17.20 | 1,047,855 | -0.66(-3.71%) |
Dec 20, 2012 | 17.67 | 18.04 | 17.55 | 17.86 | 171,030 | +0.15(+0.87%) |
Dec 19, 2012 | 17.55 | 17.94 | 17.45 | 17.71 | 213,019 | +0.12(+0.68%) |
Dec 18, 2012 | 17.33 | 17.65 | 17.25 | 17.59 | 225,980 | +0.23(+1.33%) |
Dec 17, 2012 | 17.13 | 17.36 | 17.00 | 17.36 | 208,067 | +0.24(+1.42%) |
Dec 14, 2012 | 17.22 | 17.29 | 17.01 | 17.11 | 204,850 | -0.17(-0.96%) |
Dec 13, 2012 | 17.22 | 17.34 | 17.20 | 17.28 | 100,955 | +0.04(+0.22%) |
Dec 12, 2012 | 17.53 | 17.57 | 17.21 | 17.24 | 166,368 | -0.22(-1.24%) |
Dec 11, 2012 | 17.51 | 17.64 | 17.33 | 17.46 | 158,209 | +0.05(+0.31%) |
Dec 10, 2012 | 17.53 | 17.57 | 17.25 | 17.40 | 158,811 | -0.17(-0.94%) |
Dec 07, 2012 | 17.17 | 17.58 | 16.96 | 17.57 | 144,943 | +0.47(+2.75%) |
Dec 06, 2012 | 17.22 | 17.41 | 17.07 | 17.10 | 139,151 | -0.16(-0.92%) |
Dec 05, 2012 | 17.68 | 17.68 | 17.23 | 17.26 | 180,283 | -0.35(-1.97%) |
Dec 04, 2012 | 17.43 | 17.65 | 17.20 | 17.60 | 433,096 | -0.13(-0.72%) |
Nov 30, 2012 | 17.61 | 17.77 | 17.32 | 17.73 | 196,976 | +0.12(+0.70%) |
Nov 29, 2012 | 17.54 | 17.64 | 16.98 | 17.61 | 162,033 | +0.18(+1.02%) |
Nov 28, 2012 | 17.53 | 17.60 | 17.24 | 17.43 | 185,584 | -0.21(-1.18%) |
Nov 27, 2012 | 16.93 | 18.02 | 16.78 | 17.64 | 435,556 | +0.74(+4.41%) |
Nov 26, 2012 | 17.06 | 17.20 | 16.78 | 16.89 | 305,720 | -0.20(-1.15%) |
Nov 23, 2012 | 16.99 | 17.09 | 16.93 | 17.09 | 66,367 | +0.19(+1.10%) |
Nov 21, 2012 | 16.94 | 17.08 | 16.81 | 16.91 | 114,654 | +0.03(+0.18%) |
Nov 20, 2012 | 16.76 | 16.90 | 16.72 | 16.88 | 155,612 | +0.04(+0.23%) |
Nov 19, 2012 | 16.71 | 16.91 | 16.47 | 16.84 | 205,096 | +0.20(+1.23%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.37 | 16.63 | 217,600 | +0.12(+0.70%) |
Nov 15, 2012 | 16.46 | 16.68 | 16.36 | 16.52 | 280,592 | -0.06(-0.37%) |
Nov 14, 2012 | 16.53 | 16.76 | 16.40 | 16.58 | 202,929 | +0.03(+0.21%) |
Nov 13, 2012 | 16.27 | 16.62 | 16.27 | 16.54 | 125,991 | +0.15(+0.94%) |
Nov 12, 2012 | 16.40 | 16.53 | 16.35 | 16.39 | 163,555 | +0.08(+0.50%) |
Nov 09, 2012 | 16.34 | 16.50 | 16.23 | 16.31 | 161,836 | -0.13(-0.80%) |
Nov 08, 2012 | 16.59 | 16.59 | 16.40 | 16.44 | 136,857 | -0.13(-0.79%) |
Nov 07, 2012 | 16.78 | 16.78 | 16.42 | 16.57 | 220,615 | -0.30(-1.76%) |
Nov 06, 2012 | 16.76 | 17.09 | 16.69 | 16.87 | 181,509 | +0.12(+0.71%) |
Nov 05, 2012 | 16.80 | 16.82 | 16.49 | 16.75 | 178,883 | +0.01(+0.05%) |
Nov 02, 2012 | 16.95 | 17.17 | 16.74 | 16.74 | 286,213 | -0.13(-0.78%) |
Nov 01, 2012 | 16.67 | 16.90 | 16.52 | 16.87 | 243,524 | +0.24(+1.43%) |
Oct 31, 2012 | 16.42 | 16.70 | 16.26 | 16.63 | 187,915 | +0.15(+0.92%) |
Oct 26, 2012 | 16.47 | 16.48 | 16.48 | 16.48 | 380,718 | +0.07(+0.40%) |
Oct 25, 2012 | 16.53 | 16.60 | 16.25 | 16.42 | 256,771 | +0.00(+0.02%) |
Oct 24, 2012 | 16.43 | 16.57 | 16.32 | 16.41 | 328,052 | +0.08(+0.47%) |
Oct 23, 2012 | 16.27 | 16.57 | 16.27 | 16.34 | 523,755 | +0.03(+0.21%) |
Oct 19, 2012 | 16.81 | 16.81 | 16.07 | 16.30 | 302,629 | -0.55(-3.24%) |
Oct 18, 2012 | 16.61 | 17.05 | 16.61 | 16.85 | 252,493 | +0.20(+1.18%) |
Oct 17, 2012 | 16.62 | 16.73 | 16.50 | 16.65 | 193,289 | +0.05(+0.32%) |
Oct 16, 2012 | 16.63 | 16.75 | 16.45 | 16.60 | 253,117 | +0.09(+0.56%) |
Oct 15, 2012 | 16.40 | 16.55 | 16.40 | 16.50 | 184,063 | +0.03(+0.16%) |
Oct 12, 2012 | 16.89 | 16.89 | 16.37 | 16.48 | 395,463 | -0.31(-1.86%) |
Oct 11, 2012 | 16.86 | 16.98 | 16.64 | 16.79 | 318,843 | +0.04(+0.25%) |
Oct 10, 2012 | 16.70 | 16.84 | 16.50 | 16.75 | 320,414 | +0.11(+0.67%) |
Oct 09, 2012 | 17.29 | 17.30 | 16.62 | 16.64 | 568,700 | -0.59(-3.44%) |
Oct 08, 2012 | 17.33 | 17.42 | 17.23 | 17.23 | 225,362 | -0.08(-0.47%) |
Oct 05, 2012 | 17.78 | 17.78 | 17.15 | 17.31 | 460,263 | -0.42(-2.34%) |
Oct 04, 2012 | 17.75 | 17.80 | 17.60 | 17.72 | 358,811 | +0.07(+0.37%) |
Oct 03, 2012 | 17.77 | 17.78 | 17.46 | 17.66 | 286,987 | -0.09(-0.52%) |
Oct 02, 2012 | 17.71 | 17.93 | 17.62 | 17.75 | 346,921 | +0.16(+0.92%) |