Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.03 | 17.29 | 16.93 | 17.29 | 332,237 | +0.23(+1.34%) |
Dec 28, 2012 | 16.97 | 17.22 | 16.90 | 17.06 | 277,095 | -0.07(-0.40%) |
Dec 27, 2012 | 16.94 | 17.20 | 16.93 | 17.13 | 385,662 | +0.18(+1.08%) |
Dec 26, 2012 | 17.12 | 17.28 | 16.90 | 16.94 | 520,190 | -0.12(-0.72%) |
Dec 24, 2012 | 17.20 | 17.20 | 16.96 | 17.06 | 186,020 | -0.21(-1.24%) |
Dec 21, 2012 | 17.16 | 17.31 | 17.13 | 17.28 | 1,263,812 | -0.12(-0.70%) |
Dec 20, 2012 | 17.36 | 17.47 | 17.14 | 17.40 | 461,097 | +0.05(+0.26%) |
Dec 19, 2012 | 17.35 | 17.54 | 17.29 | 17.35 | 655,971 | +0.00(+0.00%) |
Dec 18, 2012 | 16.76 | 17.42 | 16.76 | 17.35 | 953,749 | +0.54(+3.23%) |
Dec 17, 2012 | 16.51 | 16.82 | 16.51 | 16.81 | 605,413 | +0.31(+1.90%) |
Dec 14, 2012 | 16.25 | 16.74 | 16.14 | 16.50 | 550,486 | +0.24(+1.51%) |
Dec 13, 2012 | 16.18 | 16.51 | 16.03 | 16.25 | 373,732 | +0.03(+0.21%) |
Dec 12, 2012 | 16.25 | 16.51 | 16.06 | 16.22 | 534,563 | -0.02(-0.09%) |
Dec 11, 2012 | 16.33 | 16.42 | 16.14 | 16.23 | 514,127 | +0.02(+0.09%) |
Dec 10, 2012 | 16.10 | 16.23 | 16.04 | 16.22 | 377,362 | +0.12(+0.75%) |
Dec 07, 2012 | 16.17 | 16.28 | 15.98 | 16.10 | 442,689 | -0.03(-0.19%) |
Dec 06, 2012 | 15.91 | 16.15 | 15.76 | 16.13 | 397,836 | +0.25(+1.57%) |
Dec 05, 2012 | 15.81 | 16.04 | 15.73 | 15.88 | 698,548 | +0.05(+0.33%) |
Dec 04, 2012 | 15.61 | 15.86 | 15.47 | 15.83 | 978,571 | -0.20(-1.28%) |
Nov 30, 2012 | 15.86 | 16.08 | 15.86 | 16.03 | 634,864 | +0.14(+0.91%) |
Nov 29, 2012 | 15.74 | 15.91 | 15.56 | 15.89 | 460,234 | +0.29(+1.85%) |
Nov 28, 2012 | 15.40 | 15.64 | 15.35 | 15.60 | 486,641 | +0.20(+1.28%) |
Nov 27, 2012 | 16.07 | 16.07 | 14.83 | 15.40 | 776,136 | +0.36(+2.37%) |
Nov 26, 2012 | 15.08 | 15.14 | 14.86 | 15.04 | 500,677 | -0.11(-0.75%) |
Nov 23, 2012 | 15.01 | 15.16 | 14.87 | 15.16 | 115,886 | +0.24(+1.63%) |
Nov 21, 2012 | 14.90 | 15.00 | 14.80 | 14.92 | 154,239 | +0.08(+0.51%) |
Nov 20, 2012 | 14.83 | 14.88 | 14.67 | 14.84 | 229,608 | -0.01(-0.05%) |
Nov 19, 2012 | 14.68 | 14.86 | 14.65 | 14.85 | 261,410 | +0.32(+2.19%) |
Nov 16, 2012 | 14.54 | 14.67 | 14.32 | 14.53 | 319,874 | -0.05(-0.36%) |
Nov 15, 2012 | 14.32 | 14.58 | 14.27 | 14.58 | 335,905 | +0.23(+1.58%) |
Nov 14, 2012 | 14.76 | 14.85 | 14.35 | 14.36 | 331,777 | -0.40(-2.72%) |
Nov 13, 2012 | 14.88 | 15.02 | 14.70 | 14.76 | 229,068 | -0.20(-1.32%) |
Nov 12, 2012 | 14.90 | 15.03 | 14.84 | 14.95 | 194,122 | +0.05(+0.36%) |
Nov 09, 2012 | 15.00 | 15.04 | 14.78 | 14.90 | 283,205 | -0.05(-0.30%) |
Nov 08, 2012 | 15.10 | 15.14 | 14.89 | 14.95 | 298,796 | -0.14(-0.90%) |
Nov 07, 2012 | 15.28 | 15.38 | 14.99 | 15.08 | 369,509 | -0.41(-2.64%) |
Nov 06, 2012 | 15.48 | 15.59 | 15.45 | 15.49 | 257,501 | +0.02(+0.10%) |
Nov 05, 2012 | 15.39 | 15.53 | 15.38 | 15.48 | 262,150 | +0.06(+0.39%) |
Nov 02, 2012 | 15.90 | 15.90 | 15.42 | 15.42 | 364,405 | -0.38(-2.40%) |
Nov 01, 2012 | 15.51 | 15.86 | 15.40 | 15.79 | 717,187 | +0.29(+1.86%) |
Oct 31, 2012 | 15.42 | 15.62 | 15.32 | 15.51 | 459,383 | +0.06(+0.39%) |
Oct 26, 2012 | 15.50 | 15.45 | 15.45 | 15.45 | 253,712 | -0.05(-0.29%) |
Oct 25, 2012 | 15.68 | 15.68 | 15.44 | 15.49 | 320,837 | -0.04(-0.24%) |
Oct 24, 2012 | 15.73 | 15.75 | 15.48 | 15.53 | 515,371 | -0.17(-1.11%) |
Oct 23, 2012 | 15.64 | 15.73 | 15.51 | 15.70 | 512,994 | -0.04(-0.24%) |
Oct 19, 2012 | 15.80 | 15.88 | 15.56 | 15.74 | 800,729 | -0.12(-0.76%) |
Oct 18, 2012 | 15.34 | 16.02 | 15.26 | 15.86 | 747,543 | +0.53(+3.46%) |
Oct 17, 2012 | 14.75 | 15.38 | 14.61 | 15.33 | 652,014 | +0.59(+4.01%) |
Oct 16, 2012 | 14.48 | 14.75 | 14.33 | 14.74 | 710,389 | +0.62(+4.40%) |
Oct 15, 2012 | 14.13 | 14.20 | 14.04 | 14.12 | 246,482 | -0.02(-0.11%) |
Oct 12, 2012 | 14.17 | 14.28 | 14.04 | 14.14 | 196,529 | -0.02(-0.16%) |
Oct 11, 2012 | 14.17 | 14.36 | 14.14 | 14.16 | 227,153 | +0.06(+0.43%) |
Oct 10, 2012 | 14.12 | 14.14 | 13.97 | 14.10 | 369,249 | +0.02(+0.16%) |
Oct 09, 2012 | 14.28 | 14.33 | 14.06 | 14.08 | 189,717 | -0.17(-1.22%) |
Oct 08, 2012 | 14.27 | 14.30 | 14.20 | 14.25 | 201,114 | -0.07(-0.48%) |
Oct 05, 2012 | 14.36 | 14.49 | 14.28 | 14.32 | 236,385 | +0.06(+0.43%) |
Oct 04, 2012 | 14.17 | 14.35 | 13.97 | 14.26 | 329,479 | +0.19(+1.35%) |
Oct 03, 2012 | 14.09 | 14.21 | 13.95 | 14.07 | 275,061 | +0.03(+0.22%) |
Oct 02, 2012 | 13.90 | 14.04 | 13.75 | 14.04 | 385,157 | +0.23(+1.70%) |