Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.56 | 17.16 | 16.55 | 17.09 | 121,042 | +0.54(+3.26%) |
Dec 28, 2012 | 16.41 | 16.82 | 16.31 | 16.55 | 141,042 | +0.02(+0.09%) |
Dec 27, 2012 | 16.38 | 16.64 | 16.26 | 16.54 | 188,028 | +0.10(+0.61%) |
Dec 26, 2012 | 16.98 | 16.98 | 16.29 | 16.43 | 127,748 | -0.46(-2.75%) |
Dec 24, 2012 | 16.98 | 17.14 | 16.60 | 16.90 | 105,820 | -0.20(-1.14%) |
Dec 21, 2012 | 17.07 | 17.23 | 16.78 | 17.09 | 457,478 | -0.14(-0.81%) |
Dec 20, 2012 | 17.38 | 17.50 | 17.08 | 17.23 | 357,260 | -0.16(-0.92%) |
Dec 19, 2012 | 17.45 | 17.63 | 17.29 | 17.39 | 214,498 | -0.10(-0.57%) |
Dec 18, 2012 | 17.46 | 17.82 | 17.25 | 17.50 | 456,302 | +0.02(+0.09%) |
Dec 17, 2012 | 16.39 | 17.88 | 16.30 | 17.48 | 901,306 | +1.22(+7.50%) |
Dec 14, 2012 | 16.21 | 16.75 | 15.76 | 16.26 | 1,204,860 | -0.65(-3.87%) |
Dec 13, 2012 | 17.02 | 17.78 | 16.74 | 16.91 | 476,348 | -0.10(-0.57%) |
Dec 12, 2012 | 18.18 | 18.18 | 16.69 | 17.01 | 760,790 | -1.14(-6.27%) |
Dec 11, 2012 | 18.43 | 18.61 | 17.98 | 18.15 | 514,900 | -0.08(-0.44%) |
Dec 10, 2012 | 18.35 | 18.53 | 17.87 | 18.23 | 596,698 | -0.12(-0.65%) |
Dec 07, 2012 | 18.55 | 18.64 | 17.93 | 18.35 | 426,966 | -0.13(-0.73%) |
Dec 06, 2012 | 18.04 | 19.03 | 17.84 | 18.48 | 669,088 | +0.40(+2.21%) |
Dec 05, 2012 | 18.61 | 19.08 | 17.79 | 18.09 | 913,772 | -0.39(-2.14%) |
Dec 04, 2012 | 18.82 | 19.00 | 18.30 | 18.48 | 306,682 | -0.54(-2.86%) |
Nov 30, 2012 | 19.04 | 19.18 | 18.62 | 19.02 | 391,248 | -0.12(-0.65%) |
Nov 29, 2012 | 19.18 | 19.43 | 19.02 | 19.15 | 181,678 | +0.18(+0.95%) |
Nov 28, 2012 | 18.54 | 19.02 | 18.25 | 18.97 | 369,214 | +0.29(+1.58%) |
Nov 27, 2012 | 18.68 | 18.85 | 18.55 | 18.68 | 187,202 | +0.03(+0.16%) |
Nov 26, 2012 | 18.84 | 18.86 | 18.55 | 18.64 | 156,198 | -0.21(-1.11%) |
Nov 23, 2012 | 18.84 | 19.03 | 18.69 | 18.86 | 135,078 | +0.07(+0.35%) |
Nov 21, 2012 | 19.31 | 19.35 | 18.71 | 18.79 | 459,952 | -0.41(-2.11%) |
Nov 20, 2012 | 17.80 | 19.21 | 17.77 | 19.20 | 400,540 | +1.36(+7.63%) |
Nov 19, 2012 | 17.99 | 18.11 | 17.62 | 17.84 | 144,982 | +0.09(+0.51%) |
Nov 16, 2012 | 17.34 | 17.98 | 17.34 | 17.75 | 296,326 | +0.52(+2.99%) |
Nov 15, 2012 | 17.02 | 17.62 | 16.77 | 17.23 | 205,048 | +0.12(+0.73%) |
Nov 14, 2012 | 18.10 | 18.40 | 16.87 | 17.11 | 317,802 | -0.96(-5.34%) |
Nov 13, 2012 | 17.71 | 18.32 | 17.71 | 18.07 | 169,528 | +0.30(+1.72%) |
Nov 12, 2012 | 17.82 | 17.86 | 17.32 | 17.77 | 200,246 | -0.04(-0.22%) |
Nov 09, 2012 | 17.85 | 18.32 | 17.12 | 17.80 | 298,806 | -0.15(-0.84%) |
Nov 08, 2012 | 18.53 | 18.67 | 17.57 | 17.95 | 512,412 | -0.57(-3.05%) |
Nov 07, 2012 | 18.39 | 18.68 | 18.09 | 18.52 | 279,126 | -0.07(-0.35%) |
Nov 06, 2012 | 18.25 | 18.62 | 18.07 | 18.59 | 350,120 | +0.44(+2.40%) |
Nov 05, 2012 | 18.20 | 18.26 | 17.34 | 18.15 | 162,358 | +0.02(+0.11%) |
Nov 02, 2012 | 18.50 | 18.98 | 18.11 | 18.13 | 98,444 | -0.37(-2.00%) |
Nov 01, 2012 | 18.59 | 18.62 | 18.14 | 18.50 | 467,342 | +0.02(+0.11%) |
Oct 31, 2012 | 17.95 | 18.74 | 17.71 | 18.48 | 380,932 | +0.64(+3.56%) |
Oct 26, 2012 | 17.80 | 17.84 | 17.84 | 17.84 | 569,600 | +0.00(+0.00%) |
Oct 25, 2012 | 18.45 | 18.50 | 17.78 | 17.84 | 146,422 | -0.42(-2.27%) |
Oct 24, 2012 | 18.26 | 18.78 | 18.07 | 18.26 | 322,296 | +0.13(+0.72%) |
Oct 23, 2012 | 17.57 | 18.16 | 17.31 | 18.13 | 368,936 | +0.04(+0.19%) |
Oct 19, 2012 | 18.70 | 18.74 | 18.04 | 18.09 | 353,866 | -0.71(-3.78%) |
Oct 18, 2012 | 19.21 | 19.23 | 18.70 | 18.80 | 372,828 | -0.39(-2.01%) |
Oct 17, 2012 | 19.47 | 19.50 | 19.16 | 19.19 | 365,542 | -0.24(-1.24%) |
Oct 16, 2012 | 19.14 | 19.75 | 19.02 | 19.43 | 343,326 | +0.41(+2.18%) |
Oct 15, 2012 | 18.73 | 19.11 | 18.56 | 19.02 | 246,080 | +0.32(+1.74%) |
Oct 12, 2012 | 18.61 | 18.77 | 18.50 | 18.69 | 253,760 | +0.05(+0.27%) |
Oct 11, 2012 | 18.59 | 18.80 | 18.54 | 18.64 | 168,460 | +0.19(+1.00%) |
Oct 10, 2012 | 18.25 | 18.46 | 18.09 | 18.45 | 216,402 | +0.27(+1.51%) |
Oct 09, 2012 | 18.25 | 18.39 | 18.07 | 18.18 | 453,232 | -0.06(-0.33%) |
Oct 08, 2012 | 18.47 | 18.66 | 18.08 | 18.24 | 192,450 | -0.36(-1.94%) |
Oct 05, 2012 | 18.41 | 18.76 | 18.29 | 18.60 | 293,568 | +0.32(+1.72%) |
Oct 04, 2012 | 18.14 | 18.36 | 18.09 | 18.29 | 201,274 | +0.16(+0.88%) |
Oct 03, 2012 | 18.27 | 18.39 | 18.03 | 18.12 | 182,914 | -0.13(-0.71%) |
Oct 02, 2012 | 18.04 | 18.29 | 17.80 | 18.25 | 309,046 | +0.35(+1.95%) |