Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.82 | 17.27 | 16.76 | 17.25 | 786,357 | +0.39(+2.29%) |
Dec 28, 2012 | 16.89 | 17.14 | 16.85 | 16.86 | 615,222 | -0.09(-0.55%) |
Dec 27, 2012 | 17.17 | 17.22 | 16.76 | 16.95 | 751,257 | -0.22(-1.29%) |
Dec 26, 2012 | 17.14 | 17.40 | 16.97 | 17.17 | 658,442 | +0.06(+0.38%) |
Dec 24, 2012 | 17.43 | 17.74 | 17.05 | 17.11 | 495,092 | -0.32(-1.85%) |
Dec 21, 2012 | 16.84 | 17.64 | 15.97 | 17.43 | 3,450,515 | +0.03(+0.16%) |
Dec 20, 2012 | 17.04 | 17.68 | 17.04 | 17.40 | 2,002,163 | +0.37(+2.14%) |
Dec 19, 2012 | 17.36 | 17.60 | 16.83 | 17.04 | 1,990,618 | +0.19(+1.15%) |
Dec 18, 2012 | 16.72 | 16.90 | 16.57 | 16.84 | 1,244,912 | +0.09(+0.51%) |
Dec 17, 2012 | 16.79 | 16.83 | 16.43 | 16.76 | 1,725,881 | -0.02(-0.13%) |
Dec 14, 2012 | 16.75 | 16.90 | 16.64 | 16.78 | 725,376 | -0.01(-0.04%) |
Dec 13, 2012 | 17.17 | 17.27 | 16.75 | 16.79 | 1,159,125 | -0.38(-2.21%) |
Dec 12, 2012 | 17.52 | 17.61 | 17.15 | 17.17 | 592,421 | -0.44(-2.48%) |
Dec 11, 2012 | 17.45 | 17.73 | 17.33 | 17.60 | 1,125,454 | +0.29(+1.65%) |
Dec 10, 2012 | 17.07 | 17.42 | 16.97 | 17.32 | 797,423 | +0.25(+1.47%) |
Dec 07, 2012 | 17.30 | 17.32 | 16.93 | 17.07 | 811,473 | -0.14(-0.83%) |
Dec 06, 2012 | 17.48 | 17.59 | 17.13 | 17.21 | 698,408 | -0.32(-1.84%) |
Dec 05, 2012 | 17.34 | 17.73 | 17.33 | 17.53 | 1,823,035 | +0.17(+0.99%) |
Dec 04, 2012 | 16.96 | 17.37 | 16.92 | 17.36 | 1,049,962 | +0.32(+1.89%) |
Nov 30, 2012 | 17.01 | 17.04 | 16.84 | 17.04 | 839,610 | +0.08(+0.46%) |
Nov 29, 2012 | 16.72 | 17.09 | 16.64 | 16.96 | 548,632 | +0.37(+2.20%) |
Nov 28, 2012 | 16.72 | 16.75 | 16.39 | 16.59 | 1,003,487 | -0.22(-1.32%) |
Nov 27, 2012 | 16.73 | 16.94 | 16.69 | 16.82 | 891,055 | +0.05(+0.30%) |
Nov 26, 2012 | 16.83 | 17.03 | 16.66 | 16.77 | 634,616 | -0.09(-0.51%) |
Nov 23, 2012 | 16.81 | 16.85 | 16.78 | 16.85 | 600,894 | +0.13(+0.77%) |
Nov 21, 2012 | 16.59 | 16.72 | 16.48 | 16.72 | 600,495 | +0.19(+1.17%) |
Nov 20, 2012 | 16.52 | 16.67 | 16.35 | 16.53 | 787,972 | -0.08(-0.47%) |
Nov 19, 2012 | 16.57 | 16.79 | 16.44 | 16.61 | 946,800 | +0.22(+1.35%) |
Nov 16, 2012 | 15.96 | 16.44 | 15.84 | 16.39 | 1,519,812 | +0.37(+2.28%) |
Nov 15, 2012 | 16.40 | 16.52 | 15.79 | 16.02 | 1,720,947 | -0.39(-2.36%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.41 | 1,470,663 | -0.21(-1.25%) |
Nov 13, 2012 | 16.58 | 16.79 | 16.54 | 16.62 | 1,128,081 | -0.05(-0.30%) |
Nov 12, 2012 | 16.64 | 16.78 | 16.49 | 16.67 | 634,852 | +0.07(+0.43%) |
Nov 09, 2012 | 16.39 | 16.89 | 16.37 | 16.59 | 813,879 | +0.09(+0.56%) |
Nov 08, 2012 | 16.53 | 16.66 | 16.42 | 16.50 | 865,521 | -0.04(-0.26%) |
Nov 07, 2012 | 16.44 | 16.62 | 16.19 | 16.54 | 1,345,430 | -0.04(-0.22%) |
Nov 06, 2012 | 16.68 | 16.70 | 16.47 | 16.58 | 1,115,333 | +0.07(+0.43%) |
Nov 05, 2012 | 16.36 | 16.66 | 16.30 | 16.51 | 1,349,325 | +0.17(+1.05%) |
Nov 02, 2012 | 16.67 | 16.75 | 16.24 | 16.34 | 1,106,621 | -0.23(-1.38%) |
Nov 01, 2012 | 16.36 | 16.58 | 16.18 | 16.57 | 1,464,912 | +0.28(+1.71%) |
Oct 31, 2012 | 16.01 | 16.44 | 15.78 | 16.29 | 2,001,008 | +0.36(+2.25%) |
Oct 26, 2012 | 16.24 | 15.93 | 15.93 | 15.93 | 2,061,836 | -0.64(-3.89%) |
Oct 25, 2012 | 17.50 | 17.88 | 16.52 | 16.57 | 2,291,348 | -0.83(-4.77%) |
Oct 24, 2012 | 17.11 | 17.47 | 17.07 | 17.40 | 1,450,564 | +0.37(+2.14%) |
Oct 23, 2012 | 17.21 | 17.22 | 16.64 | 17.04 | 1,403,698 | -0.01(-0.04%) |
Oct 19, 2012 | 17.58 | 17.63 | 16.77 | 17.04 | 2,292,923 | -0.63(-3.56%) |
Oct 18, 2012 | 17.69 | 17.88 | 17.57 | 17.67 | 1,104,043 | +0.00(+0.00%) |
Oct 17, 2012 | 17.30 | 17.84 | 17.08 | 17.67 | 1,447,709 | +0.42(+2.45%) |
Oct 16, 2012 | 16.82 | 17.28 | 16.75 | 17.25 | 925,580 | +0.49(+2.90%) |
Oct 15, 2012 | 16.54 | 16.84 | 16.46 | 16.77 | 904,886 | +0.28(+1.69%) |
Oct 12, 2012 | 16.64 | 16.84 | 16.45 | 16.49 | 1,405,189 | -0.13(-0.78%) |
Oct 11, 2012 | 16.76 | 16.84 | 16.46 | 16.62 | 1,401,967 | -0.04(-0.22%) |
Oct 10, 2012 | 16.37 | 16.66 | 16.30 | 16.65 | 1,256,317 | +0.33(+2.02%) |
Oct 09, 2012 | 16.18 | 16.46 | 16.08 | 16.32 | 755,713 | +0.20(+1.24%) |
Oct 08, 2012 | 16.11 | 16.33 | 16.08 | 16.12 | 719,147 | -0.04(-0.27%) |
Oct 05, 2012 | 16.21 | 16.41 | 16.14 | 16.16 | 623,490 | -0.03(-0.18%) |
Oct 04, 2012 | 15.86 | 16.19 | 15.81 | 16.19 | 896,423 | +0.42(+2.63%) |
Oct 03, 2012 | 16.01 | 16.09 | 15.73 | 15.78 | 1,514,991 | -0.18(-1.12%) |
Oct 02, 2012 | 15.58 | 15.96 | 15.51 | 15.96 | 1,009,284 | +0.47(+3.05%) |