Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.88 | 17.33 | 16.88 | 17.30 | 545,912 | +0.34(+1.98%) |
Dec 28, 2012 | 17.18 | 17.29 | 16.97 | 16.97 | 253,455 | -0.30(-1.76%) |
Dec 27, 2012 | 17.45 | 17.54 | 17.13 | 17.27 | 296,533 | -0.19(-1.08%) |
Dec 26, 2012 | 17.50 | 17.56 | 17.37 | 17.46 | 290,529 | -0.05(-0.28%) |
Dec 24, 2012 | 17.46 | 17.53 | 17.37 | 17.51 | 159,837 | -0.01(-0.05%) |
Dec 21, 2012 | 17.44 | 17.56 | 17.33 | 17.52 | 1,474,910 | -0.05(-0.28%) |
Dec 20, 2012 | 17.43 | 17.62 | 17.33 | 17.56 | 708,385 | +0.12(+0.71%) |
Dec 19, 2012 | 17.37 | 17.62 | 17.29 | 17.44 | 686,457 | +0.12(+0.71%) |
Dec 18, 2012 | 17.03 | 17.33 | 17.01 | 17.32 | 783,576 | +0.32(+1.88%) |
Dec 17, 2012 | 16.99 | 17.07 | 16.86 | 17.00 | 475,750 | +0.07(+0.39%) |
Dec 14, 2012 | 16.92 | 16.97 | 16.77 | 16.93 | 520,046 | +0.07(+0.39%) |
Dec 13, 2012 | 16.75 | 17.12 | 16.70 | 16.87 | 679,782 | +0.14(+0.83%) |
Dec 12, 2012 | 16.83 | 17.02 | 16.69 | 16.73 | 441,333 | -0.02(-0.10%) |
Dec 11, 2012 | 16.77 | 16.96 | 16.69 | 16.74 | 578,126 | +0.10(+0.59%) |
Dec 10, 2012 | 16.47 | 16.66 | 16.44 | 16.65 | 378,814 | +0.20(+1.24%) |
Dec 07, 2012 | 16.56 | 16.60 | 16.42 | 16.44 | 376,029 | -0.09(-0.54%) |
Dec 06, 2012 | 16.47 | 16.78 | 16.47 | 16.53 | 442,111 | +0.02(+0.15%) |
Dec 05, 2012 | 16.49 | 16.56 | 16.15 | 16.51 | 464,561 | +0.03(+0.20%) |
Dec 04, 2012 | 16.41 | 16.57 | 16.30 | 16.47 | 280,219 | -0.09(-0.54%) |
Nov 30, 2012 | 16.77 | 16.82 | 16.51 | 16.56 | 465,748 | -0.17(-1.02%) |
Nov 29, 2012 | 16.79 | 16.84 | 16.47 | 16.74 | 396,846 | +0.03(+0.20%) |
Nov 28, 2012 | 16.43 | 16.71 | 16.29 | 16.70 | 506,086 | +0.21(+1.29%) |
Nov 27, 2012 | 16.57 | 17.03 | 16.47 | 16.49 | 812,772 | -0.05(-0.30%) |
Nov 26, 2012 | 16.25 | 16.54 | 16.21 | 16.54 | 852,768 | +0.24(+1.45%) |
Nov 23, 2012 | 16.18 | 16.30 | 16.08 | 16.30 | 164,070 | +0.20(+1.27%) |
Nov 21, 2012 | 16.11 | 16.23 | 15.99 | 16.10 | 315,255 | +0.09(+0.56%) |
Nov 20, 2012 | 15.92 | 16.07 | 15.88 | 16.01 | 662,997 | +0.29(+1.87%) |
Nov 19, 2012 | 15.76 | 15.84 | 15.42 | 15.71 | 465,629 | +0.15(+0.94%) |
Nov 16, 2012 | 15.39 | 15.60 | 15.13 | 15.57 | 473,418 | +0.13(+0.85%) |
Nov 15, 2012 | 15.58 | 15.64 | 15.27 | 15.44 | 461,840 | -0.11(-0.73%) |
Nov 14, 2012 | 15.76 | 15.82 | 15.52 | 15.55 | 425,106 | -0.16(-0.99%) |
Nov 13, 2012 | 15.78 | 15.83 | 15.58 | 15.71 | 409,162 | -0.11(-0.72%) |
Nov 12, 2012 | 15.76 | 15.92 | 15.72 | 15.82 | 323,057 | +0.02(+0.16%) |
Nov 09, 2012 | 15.77 | 15.85 | 15.52 | 15.80 | 332,721 | -0.02(-0.10%) |
Nov 08, 2012 | 16.00 | 16.00 | 15.75 | 15.81 | 388,621 | -0.17(-1.07%) |
Nov 07, 2012 | 16.08 | 16.21 | 15.98 | 15.98 | 545,377 | -0.33(-2.05%) |
Nov 06, 2012 | 16.18 | 16.33 | 15.98 | 16.32 | 925,458 | +0.33(+2.09%) |
Nov 05, 2012 | 16.07 | 16.21 | 15.76 | 15.98 | 454,341 | +0.08(+0.51%) |
Nov 02, 2012 | 16.06 | 16.14 | 15.90 | 15.90 | 342,557 | -0.05(-0.31%) |
Nov 01, 2012 | 16.15 | 16.21 | 15.80 | 15.95 | 448,512 | -0.17(-1.06%) |
Oct 31, 2012 | 16.39 | 16.41 | 15.90 | 16.12 | 753,729 | +0.59(+3.78%) |
Oct 26, 2012 | 15.22 | 15.54 | 15.54 | 15.54 | 447,601 | +0.33(+2.15%) |
Oct 25, 2012 | 15.21 | 15.32 | 15.03 | 15.21 | 203,728 | +0.15(+0.98%) |
Oct 24, 2012 | 15.29 | 15.29 | 14.96 | 15.06 | 352,047 | -0.16(-1.07%) |
Oct 23, 2012 | 15.06 | 15.30 | 14.83 | 15.22 | 365,170 | -0.06(-0.37%) |
Oct 19, 2012 | 15.57 | 15.57 | 15.14 | 15.28 | 598,680 | -0.34(-2.19%) |
Oct 18, 2012 | 15.71 | 15.97 | 15.47 | 15.62 | 466,816 | +0.04(+0.26%) |
Oct 17, 2012 | 15.40 | 15.74 | 15.32 | 15.58 | 645,291 | +0.20(+1.27%) |
Oct 16, 2012 | 15.43 | 15.55 | 15.33 | 15.39 | 252,473 | +0.05(+0.32%) |
Oct 15, 2012 | 15.24 | 15.44 | 15.14 | 15.34 | 231,521 | +0.16(+1.02%) |
Oct 12, 2012 | 15.17 | 15.36 | 15.05 | 15.18 | 240,460 | +0.02(+0.11%) |
Oct 11, 2012 | 15.43 | 15.65 | 15.11 | 15.17 | 429,462 | -0.08(-0.54%) |
Oct 10, 2012 | 15.18 | 15.38 | 15.10 | 15.25 | 420,593 | +0.05(+0.32%) |
Oct 09, 2012 | 15.64 | 15.68 | 15.17 | 15.20 | 299,966 | -0.42(-2.67%) |
Oct 08, 2012 | 15.69 | 15.76 | 15.56 | 15.62 | 289,264 | -0.13(-0.83%) |
Oct 05, 2012 | 15.94 | 16.14 | 15.74 | 15.75 | 277,581 | -0.07(-0.41%) |
Oct 04, 2012 | 15.64 | 15.87 | 15.57 | 15.81 | 166,051 | +0.24(+1.52%) |
Oct 03, 2012 | 15.76 | 15.84 | 15.56 | 15.58 | 219,503 | -0.13(-0.83%) |
Oct 02, 2012 | 15.60 | 15.79 | 15.60 | 15.71 | 205,214 | +0.12(+0.79%) |