Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.61 | 15.85 | 15.52 | 15.85 | 601,253 | +0.21(+1.37%) |
Dec 28, 2012 | 15.87 | 15.90 | 15.62 | 15.64 | 592,772 | -0.36(-2.24%) |
Dec 27, 2012 | 16.20 | 16.24 | 15.83 | 16.00 | 582,363 | -0.20(-1.24%) |
Dec 26, 2012 | 16.53 | 16.53 | 16.11 | 16.20 | 403,076 | -0.34(-2.08%) |
Dec 24, 2012 | 16.71 | 16.84 | 16.50 | 16.54 | 218,738 | -0.37(-2.16%) |
Dec 21, 2012 | 16.71 | 16.91 | 16.63 | 16.90 | 1,631,769 | +0.02(+0.13%) |
Dec 20, 2012 | 16.59 | 16.99 | 16.59 | 16.88 | 902,707 | +0.39(+2.34%) |
Dec 19, 2012 | 16.38 | 16.70 | 16.27 | 16.50 | 803,681 | +0.11(+0.70%) |
Dec 18, 2012 | 16.27 | 16.44 | 16.20 | 16.38 | 692,170 | +0.10(+0.62%) |
Dec 17, 2012 | 15.89 | 16.29 | 15.87 | 16.28 | 591,694 | +0.45(+2.85%) |
Dec 14, 2012 | 15.92 | 16.05 | 15.76 | 15.83 | 520,858 | -0.14(-0.85%) |
Dec 13, 2012 | 16.12 | 16.31 | 15.93 | 15.97 | 522,436 | -0.21(-1.33%) |
Dec 12, 2012 | 16.23 | 16.34 | 16.13 | 16.18 | 576,959 | -0.01(-0.09%) |
Dec 11, 2012 | 16.17 | 16.32 | 15.96 | 16.20 | 848,342 | +0.09(+0.58%) |
Dec 10, 2012 | 16.21 | 16.25 | 16.05 | 16.10 | 687,337 | -0.11(-0.71%) |
Dec 07, 2012 | 15.95 | 16.30 | 15.74 | 16.22 | 762,215 | +0.31(+1.98%) |
Dec 06, 2012 | 15.86 | 16.07 | 15.79 | 15.90 | 1,119,260 | +0.06(+0.41%) |
Dec 05, 2012 | 16.22 | 16.30 | 15.83 | 15.84 | 1,127,020 | -0.36(-2.21%) |
Dec 04, 2012 | 16.27 | 16.35 | 16.05 | 16.20 | 639,429 | -0.28(-1.70%) |
Nov 30, 2012 | 16.39 | 16.54 | 16.25 | 16.48 | 1,940,242 | +0.09(+0.52%) |
Nov 29, 2012 | 16.38 | 16.53 | 16.20 | 16.39 | 723,849 | +0.11(+0.70%) |
Nov 28, 2012 | 16.10 | 16.27 | 15.80 | 16.27 | 588,188 | +0.14(+0.84%) |
Nov 27, 2012 | 16.50 | 16.50 | 16.11 | 16.14 | 652,197 | -0.35(-2.13%) |
Nov 26, 2012 | 16.40 | 16.60 | 16.35 | 16.49 | 500,996 | -0.01(-0.04%) |
Nov 23, 2012 | 16.40 | 16.59 | 16.31 | 16.50 | 233,445 | +0.17(+1.05%) |
Nov 21, 2012 | 16.17 | 16.35 | 16.11 | 16.32 | 499,708 | +0.20(+1.24%) |
Nov 20, 2012 | 16.12 | 16.45 | 15.99 | 16.12 | 821,616 | +0.09(+0.58%) |
Nov 19, 2012 | 16.38 | 16.43 | 16.01 | 16.03 | 1,258,251 | -0.18(-1.10%) |
Nov 16, 2012 | 16.15 | 16.32 | 15.92 | 16.21 | 755,091 | +0.08(+0.49%) |
Nov 15, 2012 | 16.20 | 16.53 | 16.07 | 16.13 | 872,903 | -0.14(-0.84%) |
Nov 14, 2012 | 16.82 | 16.93 | 16.21 | 16.27 | 1,546,486 | -0.70(-4.14%) |
Nov 13, 2012 | 16.61 | 17.18 | 16.55 | 16.97 | 1,356,128 | +0.23(+1.37%) |
Nov 12, 2012 | 16.37 | 16.92 | 16.32 | 16.74 | 1,118,857 | +0.58(+3.59%) |
Nov 09, 2012 | 16.15 | 16.47 | 16.07 | 16.16 | 990,355 | -0.01(-0.04%) |
Nov 08, 2012 | 16.37 | 16.42 | 15.79 | 16.17 | 1,575,407 | +0.51(+3.25%) |
Nov 07, 2012 | 18.39 | 19.32 | 15.52 | 15.66 | 2,720,384 | -3.11(-16.56%) |
Nov 06, 2012 | 18.16 | 18.92 | 18.16 | 18.77 | 790,466 | +0.68(+3.76%) |
Nov 05, 2012 | 18.50 | 18.52 | 18.05 | 18.09 | 543,116 | -0.53(-2.85%) |
Nov 02, 2012 | 18.07 | 18.62 | 18.01 | 18.62 | 1,111,277 | +0.41(+2.24%) |
Nov 01, 2012 | 17.85 | 18.22 | 17.67 | 18.21 | 1,003,056 | +0.40(+2.25%) |
Oct 31, 2012 | 17.69 | 17.84 | 17.48 | 17.81 | 759,942 | +0.17(+0.97%) |
Oct 26, 2012 | 17.63 | 17.63 | 17.63 | 17.63 | 239,528 | -0.01(-0.08%) |
Oct 25, 2012 | 17.84 | 17.91 | 17.48 | 17.65 | 438,834 | -0.08(-0.44%) |
Oct 24, 2012 | 17.74 | 17.92 | 17.26 | 17.73 | 605,591 | +0.00(+0.00%) |
Oct 23, 2012 | 17.76 | 17.86 | 17.55 | 17.73 | 513,022 | -0.47(-2.60%) |
Oct 19, 2012 | 18.62 | 18.74 | 18.19 | 18.20 | 1,959,166 | -0.49(-2.61%) |
Oct 18, 2012 | 18.52 | 18.79 | 18.49 | 18.69 | 632,104 | +0.14(+0.77%) |
Oct 17, 2012 | 18.26 | 18.67 | 18.19 | 18.54 | 707,227 | +0.34(+1.89%) |
Oct 16, 2012 | 17.91 | 18.23 | 17.75 | 18.20 | 725,559 | +0.39(+2.21%) |
Oct 15, 2012 | 17.99 | 18.04 | 17.59 | 17.81 | 843,633 | -0.09(-0.48%) |
Oct 12, 2012 | 17.81 | 17.98 | 17.75 | 17.89 | 843,497 | +0.08(+0.44%) |
Oct 11, 2012 | 17.87 | 17.96 | 17.71 | 17.81 | 619,655 | +0.09(+0.49%) |
Oct 10, 2012 | 17.96 | 18.04 | 17.68 | 17.73 | 516,740 | -0.24(-1.32%) |
Oct 09, 2012 | 18.21 | 18.27 | 17.95 | 17.96 | 532,739 | -0.24(-1.34%) |
Oct 08, 2012 | 18.14 | 18.38 | 18.14 | 18.21 | 505,930 | -0.02(-0.12%) |
Oct 05, 2012 | 18.54 | 18.64 | 18.23 | 18.23 | 928,176 | -0.26(-1.39%) |
Oct 04, 2012 | 18.42 | 18.58 | 18.34 | 18.49 | 892,931 | +0.13(+0.70%) |
Oct 03, 2012 | 18.43 | 18.66 | 18.32 | 18.36 | 827,015 | -0.07(-0.39%) |
Oct 02, 2012 | 18.27 | 18.54 | 18.18 | 18.43 | 624,757 | +0.25(+1.38%) |