Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.38 | 16.65 | 16.27 | 16.40 | 777,760 | +0.03(+0.20%) |
Dec 28, 2012 | 16.53 | 16.57 | 16.31 | 16.37 | 804,896 | -0.26(-1.55%) |
Dec 27, 2012 | 16.59 | 16.71 | 16.51 | 16.62 | 448,395 | +0.07(+0.40%) |
Dec 26, 2012 | 16.76 | 16.87 | 16.55 | 16.56 | 554,769 | -0.14(-0.86%) |
Dec 24, 2012 | 16.78 | 16.84 | 16.63 | 16.70 | 196,655 | -0.20(-1.20%) |
Dec 21, 2012 | 16.82 | 17.03 | 16.76 | 16.90 | 617,953 | -0.09(-0.55%) |
Dec 20, 2012 | 17.26 | 17.34 | 16.81 | 17.00 | 608,393 | -0.31(-1.78%) |
Dec 19, 2012 | 16.94 | 17.53 | 16.87 | 17.31 | 1,944,279 | +0.45(+2.64%) |
Dec 18, 2012 | 16.37 | 16.90 | 16.27 | 16.86 | 1,294,479 | +0.52(+3.15%) |
Dec 17, 2012 | 16.26 | 16.36 | 16.07 | 16.35 | 958,354 | +0.15(+0.90%) |
Dec 14, 2012 | 16.42 | 16.54 | 16.16 | 16.20 | 774,130 | -0.25(-1.52%) |
Dec 13, 2012 | 16.48 | 16.70 | 16.31 | 16.45 | 1,283,537 | -0.03(-0.16%) |
Dec 12, 2012 | 16.67 | 16.93 | 16.43 | 16.48 | 959,575 | -0.22(-1.33%) |
Dec 11, 2012 | 16.60 | 16.79 | 16.50 | 16.70 | 687,219 | +0.17(+1.05%) |
Dec 10, 2012 | 16.67 | 16.71 | 16.27 | 16.52 | 1,001,683 | -0.14(-0.85%) |
Dec 07, 2012 | 16.55 | 16.73 | 16.33 | 16.67 | 498,844 | +0.16(+0.99%) |
Dec 06, 2012 | 16.24 | 16.52 | 16.18 | 16.50 | 697,643 | +0.29(+1.81%) |
Dec 05, 2012 | 16.05 | 16.21 | 15.95 | 16.21 | 534,019 | +0.20(+1.22%) |
Dec 04, 2012 | 16.05 | 16.24 | 15.89 | 16.01 | 327,909 | +0.04(+0.24%) |
Nov 30, 2012 | 15.97 | 16.05 | 15.84 | 15.98 | 514,407 | +0.01(+0.03%) |
Nov 29, 2012 | 16.13 | 16.13 | 15.82 | 15.97 | 713,079 | -0.06(-0.37%) |
Nov 28, 2012 | 15.78 | 16.17 | 15.65 | 16.03 | 877,858 | +0.10(+0.65%) |
Nov 27, 2012 | 15.84 | 15.98 | 15.79 | 15.93 | 790,991 | +0.19(+1.21%) |
Nov 26, 2012 | 15.52 | 15.75 | 15.52 | 15.74 | 603,359 | +0.14(+0.87%) |
Nov 23, 2012 | 15.42 | 15.60 | 15.24 | 15.60 | 524,336 | +0.27(+1.77%) |
Nov 21, 2012 | 15.30 | 15.42 | 15.12 | 15.33 | 964,218 | +0.05(+0.36%) |
Nov 20, 2012 | 15.39 | 15.63 | 15.25 | 15.28 | 1,051,066 | -0.14(-0.88%) |
Nov 19, 2012 | 15.09 | 15.41 | 14.98 | 15.41 | 731,944 | +0.49(+3.31%) |
Nov 16, 2012 | 14.84 | 15.00 | 14.69 | 14.92 | 823,955 | +0.09(+0.62%) |
Nov 15, 2012 | 14.50 | 14.84 | 14.19 | 14.83 | 1,248,405 | +0.35(+2.40%) |
Nov 14, 2012 | 15.03 | 15.12 | 14.40 | 14.48 | 1,416,021 | -0.48(-3.23%) |
Nov 13, 2012 | 15.04 | 15.23 | 14.92 | 14.96 | 1,164,409 | -0.17(-1.15%) |
Nov 12, 2012 | 14.70 | 15.18 | 14.49 | 15.14 | 731,373 | -0.04(-0.25%) |
Nov 09, 2012 | 15.20 | 15.33 | 15.08 | 15.17 | 532,452 | -0.10(-0.64%) |
Nov 08, 2012 | 15.52 | 15.71 | 15.27 | 15.27 | 621,075 | -0.26(-1.64%) |
Nov 07, 2012 | 15.99 | 16.18 | 15.53 | 15.53 | 607,755 | -0.74(-4.54%) |
Nov 06, 2012 | 16.50 | 16.50 | 16.18 | 16.26 | 904,107 | -0.08(-0.46%) |
Nov 05, 2012 | 16.36 | 16.51 | 16.19 | 16.34 | 854,166 | +0.05(+0.30%) |
Nov 02, 2012 | 16.51 | 16.55 | 16.08 | 16.29 | 649,164 | -0.08(-0.46%) |
Nov 01, 2012 | 15.95 | 16.41 | 15.74 | 16.37 | 691,874 | +0.49(+3.11%) |
Oct 31, 2012 | 15.61 | 16.00 | 15.40 | 15.87 | 1,216,938 | +0.37(+2.36%) |
Oct 26, 2012 | 15.91 | 15.51 | 15.51 | 15.51 | 1,016,862 | -0.19(-1.24%) |
Oct 25, 2012 | 15.43 | 16.35 | 15.43 | 15.70 | 1,711,853 | +0.46(+3.04%) |
Oct 24, 2012 | 15.55 | 15.75 | 15.22 | 15.24 | 1,164,028 | -0.23(-1.50%) |
Oct 23, 2012 | 15.22 | 15.49 | 15.09 | 15.47 | 764,359 | +0.04(+0.24%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.28 | 15.43 | 593,618 | -0.22(-1.41%) |
Oct 18, 2012 | 15.67 | 15.71 | 15.47 | 15.65 | 441,849 | -0.01(-0.07%) |
Oct 17, 2012 | 15.52 | 15.67 | 15.47 | 15.66 | 1,057,108 | +0.15(+0.94%) |
Oct 16, 2012 | 15.43 | 15.56 | 15.43 | 15.52 | 701,789 | +0.15(+0.98%) |
Oct 15, 2012 | 15.18 | 15.44 | 15.08 | 15.37 | 821,062 | +0.18(+1.21%) |
Oct 12, 2012 | 15.49 | 15.69 | 14.94 | 15.18 | 1,232,725 | -0.36(-2.32%) |
Oct 11, 2012 | 15.70 | 15.73 | 15.50 | 15.54 | 889,419 | -0.02(-0.14%) |
Oct 10, 2012 | 15.86 | 15.94 | 15.55 | 15.57 | 1,155,243 | -0.28(-1.77%) |
Oct 09, 2012 | 15.94 | 16.34 | 15.53 | 15.85 | 2,127,025 | -0.54(-3.32%) |
Oct 08, 2012 | 16.32 | 16.49 | 16.19 | 16.39 | 403,725 | -0.03(-0.20%) |
Oct 05, 2012 | 16.33 | 16.56 | 16.27 | 16.42 | 920,626 | +0.15(+0.93%) |
Oct 04, 2012 | 15.86 | 16.37 | 15.79 | 16.27 | 884,458 | +0.09(+0.53%) |
Oct 03, 2012 | 16.13 | 16.21 | 15.87 | 16.19 | 671,481 | +0.12(+0.74%) |
Oct 02, 2012 | 16.07 | 16.25 | 15.95 | 16.07 | 898,944 | +0.08(+0.47%) |