Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.70 | 18.25 | 17.58 | 18.22 | 237,155 | +0.50(+2.83%) |
Dec 28, 2012 | 17.74 | 18.03 | 17.71 | 17.72 | 232,403 | -0.20(-1.14%) |
Dec 27, 2012 | 17.85 | 18.00 | 17.52 | 17.92 | 245,444 | +0.14(+0.81%) |
Dec 26, 2012 | 17.91 | 17.91 | 17.63 | 17.78 | 390,419 | -0.10(-0.57%) |
Dec 24, 2012 | 17.91 | 17.95 | 17.65 | 17.88 | 219,276 | -0.05(-0.26%) |
Dec 21, 2012 | 17.57 | 17.96 | 17.47 | 17.93 | 1,120,697 | +0.16(+0.88%) |
Dec 20, 2012 | 16.47 | 18.34 | 16.39 | 17.77 | 1,123,989 | -0.38(-2.10%) |
Dec 19, 2012 | 18.01 | 18.30 | 17.84 | 18.15 | 426,053 | +0.22(+1.23%) |
Dec 18, 2012 | 17.83 | 17.95 | 17.72 | 17.93 | 467,139 | +0.10(+0.57%) |
Dec 17, 2012 | 17.77 | 18.03 | 17.64 | 17.83 | 393,802 | +0.11(+0.62%) |
Dec 14, 2012 | 17.58 | 17.83 | 17.57 | 17.72 | 196,896 | +0.08(+0.48%) |
Dec 13, 2012 | 17.75 | 17.81 | 17.46 | 17.63 | 137,359 | -0.12(-0.67%) |
Dec 12, 2012 | 17.99 | 18.11 | 17.62 | 17.75 | 151,554 | -0.14(-0.76%) |
Dec 11, 2012 | 17.69 | 18.16 | 17.63 | 17.89 | 360,242 | +0.39(+2.23%) |
Dec 10, 2012 | 17.58 | 18.07 | 17.19 | 17.50 | 1,159,485 | -0.07(-0.39%) |
Dec 07, 2012 | 17.91 | 17.91 | 17.48 | 17.57 | 249,044 | -0.25(-1.38%) |
Dec 06, 2012 | 17.77 | 17.82 | 17.26 | 17.81 | 137,564 | +0.00(+0.00%) |
Dec 05, 2012 | 18.01 | 18.03 | 17.63 | 17.81 | 184,330 | -0.11(-0.62%) |
Dec 04, 2012 | 17.82 | 18.01 | 17.57 | 17.92 | 144,824 | -0.01(-0.05%) |
Nov 30, 2012 | 18.30 | 18.43 | 17.79 | 17.93 | 303,680 | -0.22(-1.22%) |
Nov 29, 2012 | 17.88 | 18.38 | 17.84 | 18.15 | 280,923 | +0.47(+2.64%) |
Nov 28, 2012 | 17.10 | 17.71 | 16.90 | 17.69 | 288,472 | +0.54(+3.17%) |
Nov 27, 2012 | 17.14 | 17.33 | 17.14 | 17.14 | 181,901 | +0.00(+0.00%) |
Nov 26, 2012 | 17.09 | 17.21 | 16.96 | 17.14 | 112,892 | -0.04(-0.25%) |
Nov 23, 2012 | 16.91 | 17.23 | 16.84 | 17.18 | 95,378 | +0.34(+2.01%) |
Nov 21, 2012 | 16.72 | 16.86 | 16.41 | 16.85 | 172,331 | +0.23(+1.37%) |
Nov 20, 2012 | 16.36 | 16.63 | 16.25 | 16.62 | 156,309 | +0.18(+1.08%) |
Nov 19, 2012 | 16.22 | 16.48 | 16.22 | 16.44 | 238,544 | +0.47(+2.91%) |
Nov 16, 2012 | 15.88 | 16.01 | 15.41 | 15.97 | 338,546 | +0.06(+0.37%) |
Nov 15, 2012 | 16.01 | 16.11 | 15.73 | 15.92 | 229,600 | -0.08(-0.53%) |
Nov 14, 2012 | 16.58 | 16.59 | 15.88 | 16.00 | 343,440 | -0.54(-3.27%) |
Nov 13, 2012 | 16.25 | 16.92 | 16.25 | 16.54 | 417,927 | +0.22(+1.35%) |
Nov 12, 2012 | 16.47 | 16.53 | 16.18 | 16.32 | 135,882 | -0.09(-0.57%) |
Nov 09, 2012 | 16.03 | 16.61 | 16.03 | 16.41 | 281,901 | +0.27(+1.68%) |
Nov 08, 2012 | 16.06 | 16.31 | 16.03 | 16.14 | 247,574 | +0.04(+0.26%) |
Nov 07, 2012 | 16.46 | 16.46 | 15.97 | 16.10 | 237,702 | -0.53(-3.20%) |
Nov 06, 2012 | 16.53 | 16.76 | 16.47 | 16.63 | 155,497 | +0.23(+1.39%) |
Nov 05, 2012 | 16.24 | 16.51 | 16.14 | 16.41 | 113,095 | +0.13(+0.78%) |
Nov 02, 2012 | 17.12 | 17.27 | 16.24 | 16.28 | 284,945 | -0.80(-4.70%) |
Nov 01, 2012 | 16.36 | 17.39 | 16.36 | 17.08 | 388,244 | +0.69(+4.23%) |
Oct 31, 2012 | 16.39 | 16.55 | 16.10 | 16.39 | 206,713 | +0.02(+0.10%) |
Oct 26, 2012 | 16.41 | 16.37 | 16.37 | 16.37 | 118,899 | +0.01(+0.05%) |
Oct 25, 2012 | 16.41 | 16.60 | 16.19 | 16.36 | 163,545 | +0.13(+0.78%) |
Oct 24, 2012 | 16.41 | 16.45 | 16.19 | 16.24 | 162,347 | -0.04(-0.26%) |
Oct 23, 2012 | 16.16 | 16.41 | 16.02 | 16.28 | 362,176 | -0.25(-1.53%) |
Oct 19, 2012 | 16.84 | 16.89 | 16.37 | 16.53 | 203,629 | -0.42(-2.45%) |
Oct 18, 2012 | 16.72 | 17.02 | 16.49 | 16.95 | 1,176,909 | +0.19(+1.16%) |
Oct 17, 2012 | 16.79 | 16.83 | 16.57 | 16.75 | 216,991 | -0.01(-0.05%) |
Oct 16, 2012 | 16.65 | 16.98 | 16.55 | 16.76 | 113,826 | +0.21(+1.28%) |
Oct 15, 2012 | 16.32 | 16.57 | 16.25 | 16.55 | 157,976 | +0.27(+1.67%) |
Oct 12, 2012 | 16.47 | 16.58 | 16.21 | 16.28 | 202,511 | -0.19(-1.13%) |
Oct 11, 2012 | 16.69 | 16.85 | 16.43 | 16.47 | 212,359 | -0.04(-0.26%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.25 | 16.51 | 304,835 | +0.14(+0.83%) |
Oct 09, 2012 | 16.59 | 16.59 | 16.30 | 16.37 | 225,868 | -0.23(-1.38%) |
Oct 08, 2012 | 16.61 | 16.74 | 16.45 | 16.60 | 164,057 | -0.12(-0.71%) |
Oct 05, 2012 | 16.85 | 17.13 | 16.68 | 16.72 | 234,483 | -0.06(-0.35%) |
Oct 04, 2012 | 16.69 | 16.84 | 16.51 | 16.78 | 219,451 | +0.15(+0.92%) |
Oct 03, 2012 | 16.58 | 16.72 | 16.44 | 16.63 | 166,714 | +0.06(+0.36%) |
Oct 02, 2012 | 16.46 | 16.61 | 16.27 | 16.57 | 268,409 | +0.22(+1.34%) |