Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.08 | 16.66 | 15.99 | 16.62 | 1,594,516 | +0.55(+3.42%) |
Dec 28, 2012 | 16.08 | 16.20 | 15.92 | 16.07 | 781,823 | -0.01(-0.06%) |
Dec 27, 2012 | 16.04 | 16.28 | 15.84 | 16.08 | 923,294 | +0.02(+0.12%) |
Dec 26, 2012 | 16.16 | 16.27 | 16.01 | 16.06 | 837,510 | -0.14(-0.86%) |
Dec 24, 2012 | 16.31 | 16.39 | 16.11 | 16.20 | 203,259 | -0.15(-0.92%) |
Dec 21, 2012 | 16.49 | 16.61 | 16.23 | 16.35 | 872,158 | -0.37(-2.21%) |
Dec 20, 2012 | 16.30 | 16.76 | 16.19 | 16.72 | 1,538,298 | +0.57(+3.53%) |
Dec 19, 2012 | 16.33 | 16.35 | 16.03 | 16.15 | 792,699 | -0.09(-0.55%) |
Dec 18, 2012 | 16.20 | 16.31 | 16.04 | 16.24 | 939,099 | +0.18(+1.15%) |
Dec 17, 2012 | 16.07 | 16.27 | 15.83 | 16.05 | 1,638,115 | +0.02(+0.09%) |
Dec 14, 2012 | 16.50 | 16.53 | 15.78 | 16.04 | 1,793,368 | -0.50(-3.02%) |
Dec 13, 2012 | 17.01 | 17.02 | 16.48 | 16.54 | 1,526,483 | -0.21(-1.25%) |
Dec 12, 2012 | 16.65 | 17.13 | 16.32 | 16.75 | 6,425,033 | -1.09(-6.11%) |
Dec 11, 2012 | 18.23 | 18.41 | 17.72 | 17.84 | 1,228,624 | -0.32(-1.76%) |
Dec 10, 2012 | 17.87 | 18.25 | 17.81 | 18.16 | 1,253,964 | +0.30(+1.68%) |
Dec 07, 2012 | 18.00 | 18.00 | 17.78 | 17.86 | 1,075,552 | -0.12(-0.67%) |
Dec 06, 2012 | 17.80 | 18.00 | 17.75 | 17.98 | 924,442 | +0.13(+0.73%) |
Dec 05, 2012 | 17.82 | 17.93 | 17.60 | 17.85 | 983,524 | +0.05(+0.27%) |
Dec 04, 2012 | 17.54 | 17.85 | 17.51 | 17.80 | 770,636 | +0.20(+1.15%) |
Nov 30, 2012 | 17.99 | 17.99 | 17.53 | 17.60 | 809,693 | -0.33(-1.84%) |
Nov 29, 2012 | 17.64 | 17.99 | 17.51 | 17.93 | 692,389 | +0.40(+2.28%) |
Nov 28, 2012 | 18.01 | 18.05 | 17.41 | 17.53 | 1,237,517 | -0.53(-2.93%) |
Nov 27, 2012 | 18.00 | 18.31 | 17.95 | 18.06 | 737,303 | +0.09(+0.50%) |
Nov 26, 2012 | 18.28 | 18.32 | 17.85 | 17.97 | 775,632 | -0.33(-1.80%) |
Nov 23, 2012 | 18.00 | 18.32 | 17.96 | 18.30 | 318,904 | +0.31(+1.72%) |
Nov 21, 2012 | 17.81 | 18.07 | 17.70 | 17.99 | 1,074,266 | +0.18(+1.01%) |
Nov 20, 2012 | 17.58 | 18.06 | 17.54 | 17.81 | 943,141 | +0.24(+1.37%) |
Nov 19, 2012 | 17.09 | 17.60 | 17.05 | 17.57 | 1,298,403 | +0.62(+3.66%) |
Nov 16, 2012 | 16.28 | 17.08 | 16.20 | 16.95 | 996,932 | +0.68(+4.18%) |
Nov 15, 2012 | 16.52 | 16.60 | 15.90 | 16.27 | 1,128,460 | -0.36(-2.16%) |
Nov 14, 2012 | 17.35 | 17.35 | 16.53 | 16.63 | 1,063,806 | -0.31(-1.83%) |
Nov 13, 2012 | 16.84 | 17.07 | 16.68 | 16.94 | 632,564 | +0.15(+0.89%) |
Nov 12, 2012 | 16.91 | 17.13 | 16.60 | 16.79 | 580,387 | -0.06(-0.36%) |
Nov 09, 2012 | 16.52 | 16.96 | 16.31 | 16.85 | 1,184,366 | +0.35(+2.12%) |
Nov 08, 2012 | 16.90 | 16.99 | 16.43 | 16.50 | 1,121,661 | -0.40(-2.37%) |
Nov 07, 2012 | 18.16 | 18.19 | 16.80 | 16.90 | 2,110,862 | -0.81(-4.57%) |
Nov 06, 2012 | 17.53 | 17.80 | 17.41 | 17.71 | 1,097,640 | +0.21(+1.20%) |
Nov 05, 2012 | 17.09 | 17.55 | 17.04 | 17.50 | 1,196,988 | +0.46(+2.70%) |
Nov 02, 2012 | 17.47 | 17.81 | 16.98 | 17.04 | 1,950,958 | -0.57(-3.23%) |
Nov 01, 2012 | 15.90 | 17.65 | 15.90 | 17.61 | 2,933,573 | +1.65(+10.34%) |
Oct 31, 2012 | 16.20 | 16.46 | 15.43 | 15.96 | 2,455,276 | -0.22(-1.36%) |
Oct 26, 2012 | 16.49 | 16.18 | 16.18 | 16.18 | 1,174,400 | -0.27(-1.64%) |
Oct 25, 2012 | 16.48 | 16.55 | 16.34 | 16.45 | 728,091 | +0.10(+0.61%) |
Oct 24, 2012 | 16.25 | 16.63 | 16.20 | 16.35 | 861,268 | +0.18(+1.11%) |
Oct 23, 2012 | 16.65 | 16.66 | 15.89 | 16.17 | 3,456,692 | -1.05(-6.10%) |
Oct 19, 2012 | 17.73 | 17.73 | 17.06 | 17.22 | 1,385,935 | -0.54(-3.04%) |
Oct 18, 2012 | 18.05 | 18.27 | 17.73 | 17.76 | 869,504 | -0.29(-1.61%) |
Oct 17, 2012 | 17.59 | 18.14 | 17.59 | 18.05 | 779,341 | +0.43(+2.44%) |
Oct 16, 2012 | 17.16 | 17.67 | 17.00 | 17.62 | 756,579 | +0.49(+2.86%) |
Oct 15, 2012 | 16.81 | 17.18 | 16.75 | 17.13 | 1,184,396 | +0.38(+2.27%) |
Oct 12, 2012 | 17.10 | 17.22 | 16.62 | 16.75 | 1,455,936 | -0.38(-2.22%) |
Oct 11, 2012 | 17.42 | 17.61 | 16.81 | 17.13 | 1,996,698 | -0.13(-0.75%) |
Oct 10, 2012 | 18.09 | 18.13 | 17.16 | 17.26 | 1,073,041 | -0.86(-4.75%) |
Oct 09, 2012 | 18.46 | 18.53 | 18.07 | 18.12 | 742,315 | -0.34(-1.84%) |
Oct 08, 2012 | 18.21 | 18.63 | 18.14 | 18.46 | 621,261 | +0.10(+0.54%) |
Oct 05, 2012 | 18.08 | 18.39 | 17.94 | 18.36 | 1,006,450 | +0.31(+1.72%) |
Oct 04, 2012 | 18.17 | 18.26 | 17.95 | 18.05 | 813,323 | -0.08(-0.44%) |
Oct 03, 2012 | 18.36 | 18.41 | 17.97 | 18.13 | 974,156 | -0.24(-1.31%) |
Oct 02, 2012 | 17.90 | 18.41 | 17.90 | 18.37 | 1,031,637 | +0.47(+2.63%) |