Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.03 | 16.30 | 16.02 | 16.29 | 418,589 | +0.19(+1.18%) |
Dec 28, 2012 | 16.06 | 16.15 | 16.00 | 16.10 | 296,028 | +0.16(+1.00%) |
Dec 27, 2012 | 15.96 | 16.00 | 15.79 | 15.94 | 238,031 | +0.13(+0.82%) |
Dec 26, 2012 | 15.80 | 15.96 | 15.77 | 15.81 | 398,974 | +0.08(+0.51%) |
Dec 24, 2012 | 15.77 | 15.80 | 15.69 | 15.73 | 184,497 | +0.02(+0.13%) |
Dec 21, 2012 | 15.60 | 15.73 | 15.59 | 15.71 | 534,596 | -0.09(-0.57%) |
Dec 20, 2012 | 15.76 | 15.80 | 15.65 | 15.80 | 384,627 | +0.01(+0.06%) |
Dec 19, 2012 | 15.60 | 15.84 | 15.53 | 15.79 | 827,574 | +0.15(+0.96%) |
Dec 18, 2012 | 15.52 | 15.66 | 15.34 | 15.64 | 614,524 | -0.04(-0.26%) |
Dec 17, 2012 | 15.72 | 15.83 | 15.64 | 15.68 | 606,823 | -0.22(-1.38%) |
Dec 14, 2012 | 15.85 | 16.01 | 15.82 | 15.90 | 453,309 | -0.02(-0.13%) |
Dec 13, 2012 | 16.01 | 16.05 | 15.90 | 15.92 | 533,398 | -0.19(-1.18%) |
Dec 12, 2012 | 16.12 | 16.23 | 16.09 | 16.11 | 401,856 | +0.01(+0.06%) |
Dec 11, 2012 | 16.10 | 16.13 | 16.02 | 16.10 | 608,764 | +0.00(+0.00%) |
Dec 10, 2012 | 15.91 | 16.17 | 15.89 | 16.10 | 587,282 | +0.34(+2.16%) |
Dec 07, 2012 | 15.84 | 15.88 | 15.76 | 15.76 | 425,111 | -0.09(-0.57%) |
Dec 06, 2012 | 15.76 | 15.88 | 15.75 | 15.85 | 556,030 | +0.12(+0.76%) |
Dec 05, 2012 | 15.68 | 15.86 | 15.67 | 15.73 | 669,201 | +0.40(+2.61%) |
Dec 04, 2012 | 15.34 | 15.47 | 15.29 | 15.33 | 506,518 | -0.20(-1.29%) |
Nov 30, 2012 | 15.51 | 15.55 | 15.38 | 15.53 | 514,610 | +0.03(+0.19%) |
Nov 29, 2012 | 15.49 | 15.55 | 15.42 | 15.50 | 249,740 | +0.08(+0.52%) |
Nov 28, 2012 | 15.19 | 15.42 | 15.11 | 15.42 | 461,573 | +0.00(+0.00%) |
Nov 27, 2012 | 15.57 | 15.61 | 15.42 | 15.42 | 476,364 | -0.36(-2.28%) |
Nov 26, 2012 | 15.83 | 15.87 | 15.67 | 15.78 | 380,947 | -0.12(-0.75%) |
Nov 23, 2012 | 15.73 | 15.90 | 15.73 | 15.90 | 757,058 | +0.55(+3.58%) |
Nov 21, 2012 | 15.24 | 15.39 | 15.20 | 15.35 | 661,173 | +0.23(+1.52%) |
Nov 20, 2012 | 15.18 | 15.20 | 15.04 | 15.12 | 525,033 | -0.30(-1.95%) |
Nov 19, 2012 | 15.27 | 15.45 | 14.99 | 15.42 | 1,013,541 | +0.74(+5.04%) |
Nov 16, 2012 | 14.80 | 14.82 | 14.56 | 14.68 | 1,187,169 | +0.31(+2.16%) |
Nov 15, 2012 | 14.43 | 14.47 | 14.29 | 14.37 | 1,239,266 | -0.18(-1.24%) |
Nov 14, 2012 | 14.70 | 14.77 | 14.55 | 14.55 | 1,031,436 | -0.34(-2.28%) |
Nov 13, 2012 | 14.82 | 14.97 | 14.74 | 14.89 | 734,246 | -0.22(-1.46%) |
Nov 12, 2012 | 15.01 | 15.17 | 14.97 | 15.11 | 541,408 | -0.28(-1.82%) |
Nov 09, 2012 | 15.31 | 15.45 | 15.30 | 15.39 | 623,924 | -0.06(-0.39%) |
Nov 08, 2012 | 15.68 | 15.76 | 15.43 | 15.45 | 697,636 | -0.31(-1.97%) |
Nov 07, 2012 | 15.78 | 15.94 | 15.68 | 15.76 | 862,792 | -0.09(-0.57%) |
Nov 06, 2012 | 15.85 | 15.89 | 15.75 | 15.85 | 639,361 | -0.07(-0.44%) |
Nov 05, 2012 | 15.81 | 15.94 | 15.77 | 15.92 | 587,999 | -0.17(-1.06%) |
Nov 02, 2012 | 16.13 | 16.18 | 16.00 | 16.09 | 993,621 | -0.41(-2.48%) |
Nov 01, 2012 | 16.49 | 16.53 | 16.38 | 16.50 | 1,133,193 | +0.41(+2.55%) |
Oct 31, 2012 | 16.19 | 16.27 | 16.02 | 16.09 | 949,802 | -0.18(-1.11%) |
Oct 26, 2012 | 16.53 | 16.27 | 16.27 | 16.27 | 1,178,600 | -0.55(-3.27%) |
Oct 25, 2012 | 17.45 | 17.45 | 16.61 | 16.82 | 2,909,955 | -0.47(-2.72%) |
Oct 24, 2012 | 17.43 | 17.44 | 17.23 | 17.29 | 494,599 | +0.04(+0.23%) |
Oct 23, 2012 | 17.35 | 17.36 | 17.15 | 17.25 | 438,244 | +0.07(+0.41%) |
Oct 19, 2012 | 17.35 | 17.35 | 17.14 | 17.18 | 445,035 | -0.13(-0.75%) |
Oct 18, 2012 | 17.26 | 17.35 | 17.22 | 17.31 | 316,378 | +0.07(+0.41%) |
Oct 17, 2012 | 17.25 | 17.29 | 17.11 | 17.24 | 746,588 | -0.03(-0.17%) |
Oct 16, 2012 | 17.29 | 17.30 | 17.22 | 17.27 | 479,784 | +0.05(+0.29%) |
Oct 15, 2012 | 17.17 | 17.24 | 17.04 | 17.22 | 463,212 | +0.13(+0.76%) |
Oct 12, 2012 | 16.94 | 17.17 | 16.94 | 17.09 | 627,842 | +0.19(+1.12%) |
Oct 11, 2012 | 16.91 | 16.99 | 16.86 | 16.90 | 465,823 | +0.29(+1.75%) |
Oct 10, 2012 | 16.65 | 16.65 | 16.52 | 16.61 | 465,519 | -0.01(-0.06%) |
Oct 09, 2012 | 16.77 | 16.77 | 16.59 | 16.62 | 768,068 | +0.21(+1.28%) |
Oct 08, 2012 | 16.36 | 16.45 | 16.31 | 16.41 | 395,550 | -0.33(-1.97%) |
Oct 05, 2012 | 16.79 | 16.79 | 16.69 | 16.74 | 287,548 | +0.10(+0.60%) |
Oct 04, 2012 | 16.54 | 16.69 | 16.50 | 16.64 | 250,379 | +0.11(+0.67%) |
Oct 03, 2012 | 16.59 | 16.59 | 16.43 | 16.53 | 204,266 | -0.01(-0.06%) |
Oct 02, 2012 | 16.64 | 16.70 | 16.46 | 16.54 | 528,573 | +0.05(+0.30%) |