Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.07 | 17.29 | 17.06 | 17.29 | 1,112,676 | +0.14(+0.83%) |
Dec 28, 2012 | 17.08 | 17.26 | 17.08 | 17.15 | 864,466 | +0.04(+0.26%) |
Dec 27, 2012 | 17.11 | 17.44 | 16.92 | 17.11 | 953,871 | +0.21(+1.23%) |
Dec 26, 2012 | 16.90 | 16.98 | 16.80 | 16.90 | 485,172 | +0.00(+0.00%) |
Dec 24, 2012 | 16.98 | 17.01 | 16.89 | 16.90 | 610,427 | -0.19(-1.09%) |
Dec 21, 2012 | 17.04 | 17.10 | 17.00 | 17.08 | 1,817,314 | +0.12(+0.73%) |
Dec 20, 2012 | 16.96 | 16.99 | 16.90 | 16.96 | 1,068,984 | +0.09(+0.55%) |
Dec 19, 2012 | 16.99 | 17.00 | 16.87 | 16.87 | 1,429,329 | -0.11(-0.67%) |
Dec 18, 2012 | 16.90 | 17.00 | 16.89 | 16.98 | 1,105,663 | +0.23(+1.36%) |
Dec 17, 2012 | 16.66 | 16.76 | 16.66 | 16.75 | 1,137,024 | +0.15(+0.87%) |
Dec 14, 2012 | 16.53 | 16.68 | 16.53 | 16.61 | 1,488,978 | +0.01(+0.06%) |
Dec 13, 2012 | 16.60 | 16.64 | 16.54 | 16.60 | 1,314,653 | +0.05(+0.31%) |
Dec 12, 2012 | 16.65 | 16.69 | 16.51 | 16.54 | 1,643,323 | -0.08(-0.50%) |
Dec 11, 2012 | 16.58 | 16.63 | 16.53 | 16.63 | 1,090,064 | +0.07(+0.44%) |
Dec 10, 2012 | 16.55 | 16.59 | 16.51 | 16.55 | 1,553,729 | +0.15(+0.88%) |
Dec 07, 2012 | 16.32 | 16.43 | 16.28 | 16.41 | 1,455,864 | +0.31(+1.93%) |
Dec 06, 2012 | 16.17 | 16.18 | 16.07 | 16.10 | 1,361,316 | -0.08(-0.51%) |
Dec 05, 2012 | 16.32 | 16.38 | 16.16 | 16.18 | 2,657,280 | +0.00(+0.00%) |
Dec 04, 2012 | 16.12 | 16.21 | 16.11 | 16.18 | 2,048,723 | +0.35(+2.23%) |
Nov 30, 2012 | 15.93 | 16.00 | 15.83 | 15.83 | 1,252,111 | +0.08(+0.53%) |
Nov 29, 2012 | 15.66 | 15.85 | 15.64 | 15.75 | 1,413,684 | +0.02(+0.13%) |
Nov 28, 2012 | 15.74 | 15.75 | 15.62 | 15.73 | 1,325,972 | -0.11(-0.72%) |
Nov 27, 2012 | 15.83 | 15.88 | 15.80 | 15.84 | 1,249,435 | -0.18(-1.10%) |
Nov 26, 2012 | 16.12 | 16.12 | 15.95 | 16.02 | 1,621,201 | -0.20(-1.22%) |
Nov 23, 2012 | 15.95 | 16.21 | 16.06 | 16.21 | 1,412,293 | +0.26(+1.62%) |
Nov 21, 2012 | 16.00 | 16.00 | 15.89 | 15.95 | 1,861,899 | -0.10(-0.65%) |
Nov 20, 2012 | 16.03 | 16.15 | 16.02 | 16.06 | 1,465,699 | -0.01(-0.06%) |
Nov 19, 2012 | 15.97 | 16.08 | 15.89 | 16.07 | 1,310,252 | +0.25(+1.57%) |
Nov 16, 2012 | 15.84 | 15.94 | 15.80 | 15.82 | 1,776,066 | -0.07(-0.46%) |
Nov 15, 2012 | 15.95 | 16.07 | 15.84 | 15.89 | 2,561,799 | +0.04(+0.26%) |
Nov 14, 2012 | 15.96 | 16.05 | 15.81 | 15.85 | 2,205,766 | +0.08(+0.53%) |
Nov 13, 2012 | 15.77 | 15.90 | 15.76 | 15.77 | 1,647,394 | -0.04(-0.26%) |
Nov 12, 2012 | 15.79 | 15.90 | 15.76 | 15.81 | 1,177,144 | +0.11(+0.73%) |
Nov 09, 2012 | 15.72 | 15.75 | 15.64 | 15.69 | 1,110,529 | +0.05(+0.33%) |
Nov 08, 2012 | 15.68 | 15.76 | 15.59 | 15.64 | 1,212,279 | -0.11(-0.72%) |
Nov 07, 2012 | 16.06 | 16.10 | 15.73 | 15.76 | 2,275,265 | -0.52(-3.18%) |
Nov 06, 2012 | 16.24 | 16.36 | 16.16 | 16.28 | 1,903,503 | +0.02(+0.13%) |
Nov 05, 2012 | 16.24 | 16.29 | 16.17 | 16.25 | 1,130,510 | -0.08(-0.51%) |
Nov 02, 2012 | 16.40 | 16.53 | 16.29 | 16.34 | 1,429,664 | -0.19(-1.13%) |
Nov 01, 2012 | 16.46 | 16.58 | 16.45 | 16.52 | 1,786,406 | +0.32(+1.98%) |
Oct 31, 2012 | 16.26 | 16.52 | 16.13 | 16.20 | 1,309,770 | -0.27(-1.64%) |
Oct 26, 2012 | 16.64 | 16.47 | 16.47 | 16.47 | 1,026,500 | -0.31(-1.85%) |
Oct 25, 2012 | 16.71 | 16.81 | 16.64 | 16.78 | 2,036,176 | +0.35(+2.14%) |
Oct 24, 2012 | 16.31 | 16.54 | 16.30 | 16.43 | 1,872,388 | +0.30(+1.86%) |
Oct 23, 2012 | 16.31 | 16.31 | 16.05 | 16.13 | 1,183,359 | +0.21(+1.30%) |
Oct 19, 2012 | 16.11 | 16.13 | 15.90 | 15.92 | 1,699,995 | -0.08(-0.52%) |
Oct 18, 2012 | 15.92 | 16.04 | 15.88 | 16.01 | 1,625,076 | +0.30(+1.91%) |
Oct 17, 2012 | 15.77 | 15.80 | 15.66 | 15.70 | 1,162,628 | +0.02(+0.13%) |
Oct 16, 2012 | 15.68 | 15.70 | 15.55 | 15.68 | 2,205,643 | +0.03(+0.20%) |
Oct 15, 2012 | 15.78 | 15.78 | 15.59 | 15.65 | 968,420 | +0.31(+2.03%) |
Oct 12, 2012 | 15.33 | 15.37 | 15.27 | 15.34 | 886,515 | -0.06(-0.40%) |
Oct 11, 2012 | 15.41 | 15.45 | 15.37 | 15.40 | 539,214 | +0.12(+0.81%) |
Oct 10, 2012 | 15.38 | 15.43 | 15.24 | 15.28 | 810,727 | -0.12(-0.81%) |
Oct 09, 2012 | 15.35 | 15.53 | 15.35 | 15.40 | 954,935 | +0.15(+0.95%) |
Oct 08, 2012 | 15.25 | 15.35 | 15.18 | 15.26 | 742,779 | -0.01(-0.07%) |
Oct 05, 2012 | 15.20 | 15.28 | 15.15 | 15.27 | 904,982 | +0.20(+1.31%) |
Oct 04, 2012 | 15.05 | 15.09 | 14.94 | 15.07 | 1,152,616 | +0.06(+0.41%) |
Oct 03, 2012 | 15.05 | 15.07 | 14.94 | 15.01 | 537,033 | -0.01(-0.07%) |
Oct 02, 2012 | 15.05 | 15.07 | 14.95 | 15.02 | 843,713 | -0.12(-0.82%) |