Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.50 | 18.18 | 17.31 | 17.98 | 333,321 | +0.58(+3.33%) |
Dec 28, 2012 | 17.55 | 17.73 | 17.16 | 17.40 | 375,911 | -0.20(-1.14%) |
Dec 27, 2012 | 17.63 | 17.94 | 17.39 | 17.60 | 345,572 | -0.08(-0.45%) |
Dec 26, 2012 | 17.66 | 17.93 | 17.23 | 17.68 | 214,841 | +0.10(+0.57%) |
Dec 24, 2012 | 17.69 | 17.69 | 16.82 | 17.58 | 270,997 | -0.15(-0.85%) |
Dec 21, 2012 | 17.28 | 17.99 | 17.23 | 17.73 | 4,071,415 | +0.32(+1.84%) |
Dec 20, 2012 | 17.21 | 17.41 | 16.87 | 17.41 | 829,711 | +0.06(+0.35%) |
Dec 19, 2012 | 17.90 | 17.90 | 17.18 | 17.35 | 656,567 | -0.73(-4.04%) |
Dec 18, 2012 | 18.81 | 18.91 | 17.36 | 18.08 | 1,337,320 | -0.76(-4.03%) |
Dec 17, 2012 | 18.42 | 18.99 | 18.24 | 18.84 | 1,981,276 | +1.13(+6.38%) |
Dec 14, 2012 | 17.51 | 17.85 | 17.21 | 17.71 | 345,859 | +0.12(+0.68%) |
Dec 13, 2012 | 17.32 | 17.84 | 16.91 | 17.59 | 442,372 | -0.01(-0.06%) |
Dec 12, 2012 | 16.25 | 17.70 | 16.25 | 17.60 | 659,263 | +1.47(+9.11%) |
Dec 11, 2012 | 15.67 | 16.46 | 15.63 | 16.13 | 263,004 | +0.44(+2.80%) |
Dec 10, 2012 | 15.61 | 15.83 | 15.25 | 15.69 | 266,497 | +0.22(+1.42%) |
Dec 07, 2012 | 15.37 | 15.62 | 15.33 | 15.47 | 247,920 | +0.12(+0.78%) |
Dec 06, 2012 | 15.21 | 15.73 | 15.12 | 15.35 | 228,502 | +0.01(+0.07%) |
Dec 05, 2012 | 15.63 | 15.77 | 15.30 | 15.34 | 189,315 | -0.31(-1.98%) |
Dec 04, 2012 | 15.30 | 15.74 | 15.13 | 15.65 | 200,871 | +0.53(+3.51%) |
Nov 30, 2012 | 15.57 | 15.59 | 15.00 | 15.12 | 144,899 | -0.52(-3.32%) |
Nov 29, 2012 | 15.69 | 15.69 | 15.40 | 15.64 | 91,206 | +0.14(+0.90%) |
Nov 28, 2012 | 15.38 | 15.75 | 15.25 | 15.50 | 158,211 | -0.20(-1.27%) |
Nov 27, 2012 | 16.14 | 16.20 | 15.66 | 15.70 | 144,856 | -0.50(-3.09%) |
Nov 26, 2012 | 16.33 | 16.40 | 15.88 | 16.20 | 151,364 | -0.14(-0.86%) |
Nov 23, 2012 | 16.08 | 16.48 | 16.00 | 16.34 | 138,820 | +0.41(+2.57%) |
Nov 21, 2012 | 15.77 | 16.14 | 15.62 | 15.93 | 191,188 | +0.10(+0.63%) |
Nov 20, 2012 | 15.76 | 16.35 | 15.51 | 15.83 | 373,409 | +0.12(+0.76%) |
Nov 19, 2012 | 14.79 | 15.86 | 14.77 | 15.71 | 509,480 | +1.31(+9.10%) |
Nov 16, 2012 | 14.75 | 14.82 | 14.11 | 14.40 | 266,196 | -0.14(-0.96%) |
Nov 15, 2012 | 15.40 | 15.54 | 14.02 | 14.54 | 834,478 | -1.25(-7.92%) |
Nov 14, 2012 | 16.24 | 16.34 | 15.77 | 15.79 | 265,802 | -0.44(-2.71%) |
Nov 13, 2012 | 16.00 | 16.33 | 15.80 | 16.23 | 152,264 | -0.01(-0.06%) |
Nov 12, 2012 | 17.01 | 17.20 | 16.06 | 16.24 | 382,364 | -0.79(-4.64%) |
Nov 09, 2012 | 17.65 | 17.71 | 16.89 | 17.03 | 159,168 | -0.52(-2.96%) |
Nov 08, 2012 | 16.99 | 17.84 | 16.95 | 17.55 | 389,306 | +0.50(+2.93%) |
Nov 07, 2012 | 17.04 | 17.08 | 16.41 | 17.05 | 173,599 | +0.49(+2.96%) |
Nov 06, 2012 | 16.42 | 16.61 | 15.74 | 16.56 | 313,158 | +0.06(+0.36%) |
Nov 05, 2012 | 16.79 | 16.90 | 16.27 | 16.50 | 206,206 | -0.11(-0.66%) |
Nov 02, 2012 | 17.03 | 17.07 | 16.37 | 16.61 | 234,766 | -0.56(-3.26%) |
Nov 01, 2012 | 17.07 | 17.44 | 16.97 | 17.17 | 131,514 | -0.07(-0.41%) |
Oct 31, 2012 | 16.86 | 17.46 | 16.61 | 17.24 | 257,425 | +0.28(+1.65%) |
Oct 26, 2012 | 17.19 | 16.96 | 16.96 | 16.96 | 114,700 | -0.20(-1.17%) |
Oct 25, 2012 | 17.37 | 17.54 | 16.90 | 17.16 | 157,652 | +0.13(+0.76%) |
Oct 24, 2012 | 17.70 | 17.77 | 16.90 | 17.03 | 229,246 | -0.59(-3.35%) |
Oct 23, 2012 | 17.96 | 18.10 | 17.59 | 17.62 | 230,230 | -0.40(-2.22%) |
Oct 19, 2012 | 18.15 | 18.22 | 17.72 | 18.02 | 192,076 | -0.14(-0.77%) |
Oct 18, 2012 | 18.29 | 18.59 | 17.99 | 18.16 | 192,809 | -0.39(-2.10%) |
Oct 17, 2012 | 18.39 | 18.91 | 18.20 | 18.55 | 128,335 | +0.17(+0.92%) |
Oct 16, 2012 | 18.15 | 18.45 | 17.85 | 18.38 | 234,569 | +0.38(+2.11%) |
Oct 15, 2012 | 17.90 | 18.04 | 17.62 | 18.00 | 188,539 | -0.02(-0.11%) |
Oct 12, 2012 | 18.35 | 18.55 | 18.02 | 18.02 | 154,087 | -0.36(-1.96%) |
Oct 11, 2012 | 18.27 | 18.61 | 18.09 | 18.38 | 121,493 | +0.17(+0.93%) |
Oct 10, 2012 | 18.13 | 18.24 | 17.71 | 18.21 | 269,409 | -0.05(-0.27%) |
Oct 09, 2012 | 18.80 | 18.95 | 18.17 | 18.26 | 240,098 | -0.50(-2.67%) |
Oct 08, 2012 | 19.00 | 19.08 | 18.68 | 18.76 | 136,129 | -0.40(-2.09%) |
Oct 05, 2012 | 19.30 | 19.83 | 19.07 | 19.16 | 221,718 | -0.26(-1.34%) |
Oct 04, 2012 | 18.95 | 19.47 | 18.84 | 19.42 | 266,531 | +0.63(+3.35%) |
Oct 03, 2012 | 19.17 | 19.34 | 18.60 | 18.79 | 163,020 | -0.38(-1.98%) |
Oct 02, 2012 | 19.40 | 19.49 | 18.91 | 19.17 | 119,517 | -0.09(-0.47%) |