Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.82 | 16.77 | 15.25 | 16.77 | 145,439 | +0.95(+6.01%) |
Dec 28, 2012 | 15.58 | 16.05 | 15.58 | 15.82 | 110,223 | +0.04(+0.25%) |
Dec 27, 2012 | 16.33 | 16.33 | 15.55 | 15.78 | 151,301 | -0.53(-3.25%) |
Dec 26, 2012 | 16.43 | 16.76 | 16.06 | 16.31 | 90,422 | -0.11(-0.67%) |
Dec 24, 2012 | 16.63 | 16.63 | 16.22 | 16.42 | 65,919 | -0.46(-2.73%) |
Dec 21, 2012 | 16.32 | 16.92 | 16.22 | 16.88 | 62,084 | +0.46(+2.80%) |
Dec 20, 2012 | 16.78 | 16.78 | 16.28 | 16.42 | 73,513 | -0.23(-1.38%) |
Dec 19, 2012 | 16.73 | 16.85 | 16.34 | 16.65 | 114,130 | -0.11(-0.66%) |
Dec 18, 2012 | 16.72 | 16.98 | 16.63 | 16.76 | 72,287 | +0.10(+0.60%) |
Dec 17, 2012 | 16.94 | 17.00 | 16.64 | 16.66 | 56,134 | -0.30(-1.77%) |
Dec 14, 2012 | 17.05 | 17.05 | 16.81 | 16.96 | 39,714 | -0.08(-0.46%) |
Dec 13, 2012 | 17.13 | 17.27 | 16.85 | 17.04 | 19,699 | -0.00(-0.01%) |
Dec 12, 2012 | 16.98 | 17.08 | 16.69 | 17.04 | 28,586 | +0.04(+0.24%) |
Dec 11, 2012 | 17.11 | 17.27 | 16.93 | 17.00 | 34,738 | -0.09(-0.53%) |
Dec 10, 2012 | 17.29 | 17.48 | 17.05 | 17.09 | 31,271 | -0.16(-0.93%) |
Dec 07, 2012 | 17.20 | 17.33 | 17.09 | 17.25 | 35,955 | +0.05(+0.29%) |
Dec 06, 2012 | 17.10 | 17.24 | 16.77 | 17.20 | 23,662 | -0.00(-0.02%) |
Dec 05, 2012 | 17.18 | 17.40 | 17.07 | 17.20 | 43,660 | +0.12(+0.68%) |
Dec 04, 2012 | 16.50 | 17.41 | 16.50 | 17.09 | 52,128 | -0.01(-0.07%) |
Nov 30, 2012 | 17.21 | 17.21 | 17.10 | 17.10 | 36,484 | -0.11(-0.64%) |
Nov 29, 2012 | 17.40 | 17.56 | 16.92 | 17.21 | 35,222 | -0.06(-0.35%) |
Nov 28, 2012 | 17.43 | 17.68 | 17.08 | 17.27 | 53,932 | -0.08(-0.46%) |
Nov 27, 2012 | 17.88 | 18.00 | 17.35 | 17.35 | 80,290 | -0.48(-2.69%) |
Nov 26, 2012 | 17.42 | 18.08 | 17.40 | 17.83 | 41,789 | +0.33(+1.88%) |
Nov 23, 2012 | 17.87 | 17.94 | 17.32 | 17.50 | 13,845 | -0.28(-1.57%) |
Nov 21, 2012 | 17.43 | 17.85 | 17.25 | 17.78 | 41,549 | +0.16(+0.91%) |
Nov 20, 2012 | 17.15 | 17.68 | 17.05 | 17.62 | 39,521 | +0.50(+2.92%) |
Nov 19, 2012 | 16.80 | 17.53 | 16.80 | 17.12 | 66,621 | +0.44(+2.64%) |
Nov 16, 2012 | 16.11 | 16.70 | 15.79 | 16.68 | 50,114 | +0.68(+4.25%) |
Nov 15, 2012 | 16.11 | 16.49 | 15.65 | 16.00 | 43,837 | +0.02(+0.13%) |
Nov 14, 2012 | 16.80 | 16.80 | 15.91 | 15.98 | 91,522 | -0.83(-4.94%) |
Nov 13, 2012 | 17.50 | 17.94 | 16.78 | 16.81 | 61,865 | -0.69(-3.94%) |
Nov 12, 2012 | 18.35 | 18.36 | 17.50 | 17.50 | 26,565 | -0.42(-2.34%) |
Nov 09, 2012 | 17.53 | 18.66 | 17.50 | 17.92 | 65,024 | -0.10(-0.55%) |
Nov 08, 2012 | 18.18 | 18.28 | 17.86 | 18.02 | 34,775 | +0.02(+0.11%) |
Nov 07, 2012 | 18.05 | 18.31 | 17.71 | 18.00 | 52,133 | -0.29(-1.59%) |
Nov 06, 2012 | 18.33 | 18.33 | 18.17 | 18.29 | 22,205 | +0.00(+0.00%) |
Nov 05, 2012 | 18.60 | 18.68 | 18.29 | 18.29 | 17,486 | -0.30(-1.61%) |
Nov 02, 2012 | 19.01 | 19.03 | 18.40 | 18.59 | 44,349 | -0.45(-2.36%) |
Nov 01, 2012 | 18.90 | 19.07 | 18.50 | 19.04 | 46,602 | +0.28(+1.49%) |
Oct 31, 2012 | 19.40 | 19.45 | 18.66 | 18.76 | 37,591 | -0.68(-3.50%) |
Oct 26, 2012 | 18.87 | 19.44 | 19.44 | 19.44 | 23,000 | +0.53(+2.80%) |
Oct 25, 2012 | 19.10 | 19.29 | 18.87 | 18.91 | 12,802 | -0.05(-0.26%) |
Oct 24, 2012 | 19.09 | 19.21 | 18.80 | 18.96 | 34,338 | +0.01(+0.05%) |
Oct 23, 2012 | 19.17 | 19.32 | 18.93 | 18.95 | 30,669 | -0.34(-1.76%) |
Oct 19, 2012 | 19.43 | 19.44 | 19.25 | 19.29 | 30,019 | -0.16(-0.82%) |
Oct 18, 2012 | 19.29 | 19.45 | 19.27 | 19.45 | 22,492 | +0.10(+0.52%) |
Oct 17, 2012 | 19.30 | 19.49 | 19.29 | 19.35 | 15,784 | +0.07(+0.36%) |
Oct 16, 2012 | 19.48 | 19.48 | 19.15 | 19.28 | 24,045 | -0.23(-1.18%) |
Oct 15, 2012 | 18.87 | 19.51 | 18.77 | 19.51 | 47,990 | +0.85(+4.56%) |
Oct 12, 2012 | 18.80 | 18.98 | 18.60 | 18.66 | 21,560 | -0.03(-0.16%) |
Oct 11, 2012 | 18.99 | 18.99 | 18.68 | 18.69 | 12,782 | -0.09(-0.48%) |
Oct 10, 2012 | 18.83 | 18.97 | 18.75 | 18.78 | 24,529 | -0.06(-0.32%) |
Oct 09, 2012 | 18.84 | 18.84 | 18.20 | 18.84 | 38,020 | +0.01(+0.05%) |
Oct 08, 2012 | 18.50 | 18.87 | 18.41 | 18.83 | 20,702 | +0.32(+1.73%) |
Oct 05, 2012 | 18.84 | 18.94 | 18.48 | 18.51 | 29,699 | -0.37(-1.96%) |
Oct 04, 2012 | 18.74 | 18.94 | 18.74 | 18.88 | 13,359 | +0.33(+1.78%) |
Oct 03, 2012 | 18.82 | 18.83 | 18.55 | 18.55 | 20,426 | -0.20(-1.07%) |
Oct 02, 2012 | 18.70 | 18.82 | 18.60 | 18.75 | 24,559 | +0.05(+0.27%) |