Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.08 | 16.17 | 16.00 | 16.17 | 148,733 | +0.11(+0.68%) |
Dec 28, 2012 | 16.07 | 16.08 | 15.96 | 16.06 | 60,796 | +0.04(+0.25%) |
Dec 27, 2012 | 16.04 | 16.12 | 15.94 | 16.02 | 159,088 | +0.07(+0.44%) |
Dec 26, 2012 | 16.04 | 16.13 | 15.91 | 15.95 | 155,714 | -0.03(-0.19%) |
Dec 24, 2012 | 16.02 | 16.06 | 15.95 | 15.98 | 59,792 | -0.02(-0.12%) |
Dec 21, 2012 | 15.83 | 16.00 | 15.83 | 16.00 | 125,258 | +0.10(+0.63%) |
Dec 20, 2012 | 15.99 | 16.01 | 15.86 | 15.90 | 105,136 | -0.01(-0.06%) |
Dec 19, 2012 | 15.91 | 16.02 | 15.86 | 15.91 | 118,516 | +0.05(+0.32%) |
Dec 18, 2012 | 15.89 | 15.98 | 15.86 | 15.86 | 131,115 | -0.03(-0.19%) |
Dec 17, 2012 | 15.92 | 15.99 | 15.87 | 15.89 | 152,089 | -0.05(-0.31%) |
Dec 14, 2012 | 15.86 | 15.94 | 15.83 | 15.94 | 81,481 | +0.06(+0.38%) |
Dec 13, 2012 | 15.96 | 16.02 | 15.88 | 15.88 | 60,642 | -0.13(-0.81%) |
Dec 12, 2012 | 15.95 | 16.05 | 15.91 | 16.01 | 72,616 | +0.05(+0.31%) |
Dec 11, 2012 | 15.91 | 16.05 | 15.91 | 15.96 | 95,192 | +0.04(+0.25%) |
Dec 10, 2012 | 15.95 | 15.98 | 15.91 | 15.92 | 104,928 | -0.07(-0.44%) |
Dec 07, 2012 | 15.97 | 16.05 | 15.95 | 15.99 | 71,974 | +0.00(+0.00%) |
Dec 06, 2012 | 16.02 | 16.06 | 15.97 | 15.99 | 147,785 | -0.08(-0.50%) |
Dec 05, 2012 | 16.06 | 16.10 | 16.01 | 16.07 | 140,736 | -0.03(-0.19%) |
Dec 04, 2012 | 16.03 | 16.11 | 16.00 | 16.10 | 143,587 | -0.05(-0.31%) |
Nov 30, 2012 | 16.11 | 16.16 | 16.05 | 16.15 | 81,320 | +0.01(+0.06%) |
Nov 29, 2012 | 16.12 | 16.22 | 16.11 | 16.14 | 74,880 | +0.00(+0.00%) |
Nov 28, 2012 | 16.07 | 16.15 | 16.02 | 16.14 | 94,538 | +0.08(+0.50%) |
Nov 27, 2012 | 15.97 | 16.11 | 15.91 | 16.06 | 93,107 | +0.14(+0.88%) |
Nov 26, 2012 | 15.99 | 16.06 | 15.91 | 15.92 | 74,495 | -0.12(-0.75%) |
Nov 23, 2012 | 15.94 | 16.07 | 15.94 | 16.04 | 39,527 | +0.09(+0.56%) |
Nov 21, 2012 | 15.86 | 16.04 | 15.84 | 15.95 | 95,796 | +0.15(+0.95%) |
Nov 20, 2012 | 15.91 | 16.01 | 15.76 | 15.80 | 117,260 | -0.06(-0.38%) |
Nov 19, 2012 | 15.94 | 15.99 | 15.78 | 15.86 | 144,435 | +0.13(+0.83%) |
Nov 16, 2012 | 15.30 | 15.78 | 15.18 | 15.73 | 172,922 | +0.51(+3.35%) |
Nov 15, 2012 | 15.49 | 15.49 | 15.00 | 15.22 | 416,459 | -0.33(-2.12%) |
Nov 14, 2012 | 16.09 | 16.10 | 15.51 | 15.55 | 361,462 | -0.59(-3.66%) |
Nov 13, 2012 | 16.31 | 16.42 | 16.07 | 16.14 | 158,462 | -0.33(-2.00%) |
Nov 12, 2012 | 16.54 | 16.54 | 16.42 | 16.47 | 62,507 | -0.04(-0.24%) |
Nov 09, 2012 | 16.54 | 16.54 | 16.43 | 16.51 | 51,998 | +0.00(+0.00%) |
Nov 08, 2012 | 16.56 | 16.61 | 16.46 | 16.51 | 88,821 | +0.01(+0.06%) |
Nov 07, 2012 | 16.44 | 16.62 | 16.37 | 16.50 | 120,971 | +0.00(+0.00%) |
Nov 06, 2012 | 16.54 | 16.62 | 16.50 | 16.50 | 107,044 | +0.01(+0.06%) |
Nov 05, 2012 | 16.73 | 16.73 | 16.45 | 16.49 | 101,254 | -0.06(-0.36%) |
Nov 02, 2012 | 16.75 | 16.80 | 16.55 | 16.55 | 125,723 | -0.13(-0.78%) |
Nov 01, 2012 | 16.60 | 16.87 | 16.60 | 16.68 | 193,345 | +0.14(+0.86%) |
Oct 31, 2012 | 16.72 | 16.74 | 16.53 | 16.54 | 167,987 | -0.20(-1.21%) |
Oct 26, 2012 | 16.88 | 16.74 | 16.74 | 16.74 | 111,300 | -0.01(-0.06%) |
Oct 25, 2012 | 16.67 | 16.75 | 16.62 | 16.75 | 134,370 | +0.11(+0.66%) |
Oct 24, 2012 | 16.59 | 16.64 | 16.59 | 16.64 | 129,569 | +0.11(+0.67%) |
Oct 23, 2012 | 16.55 | 16.62 | 16.52 | 16.53 | 141,427 | +0.02(+0.12%) |
Oct 19, 2012 | 16.52 | 16.56 | 16.47 | 16.51 | 83,723 | +0.03(+0.18%) |
Oct 18, 2012 | 16.59 | 16.59 | 16.39 | 16.48 | 84,852 | -0.03(-0.18%) |
Oct 17, 2012 | 16.59 | 16.59 | 16.47 | 16.51 | 106,709 | +0.10(+0.61%) |
Oct 16, 2012 | 16.64 | 16.64 | 16.41 | 16.41 | 109,517 | -0.10(-0.61%) |
Oct 15, 2012 | 16.61 | 16.61 | 16.43 | 16.51 | 94,945 | +0.06(+0.36%) |
Oct 12, 2012 | 16.55 | 16.66 | 16.45 | 16.45 | 116,192 | -0.02(-0.12%) |
Oct 11, 2012 | 16.40 | 16.47 | 16.36 | 16.47 | 83,411 | -0.02(-0.12%) |
Oct 10, 2012 | 16.51 | 16.55 | 16.44 | 16.49 | 125,152 | -0.07(-0.42%) |
Oct 09, 2012 | 16.54 | 16.58 | 16.45 | 16.56 | 136,426 | +0.10(+0.61%) |
Oct 08, 2012 | 16.41 | 16.53 | 16.40 | 16.46 | 94,457 | -0.01(-0.06%) |
Oct 05, 2012 | 16.42 | 16.50 | 16.42 | 16.47 | 72,315 | +0.00(+0.00%) |
Oct 04, 2012 | 16.38 | 16.47 | 16.33 | 16.47 | 120,429 | +0.05(+0.30%) |
Oct 03, 2012 | 16.37 | 16.45 | 16.35 | 16.42 | 132,119 | +0.05(+0.31%) |
Oct 02, 2012 | 16.48 | 16.49 | 16.37 | 16.37 | 127,509 | -0.13(-0.79%) |