Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.75 | 15.85 | 15.50 | 15.75 | 7,020 | -0.11(-0.69%) |
Dec 28, 2012 | 15.02 | 15.86 | 15.02 | 15.86 | 3,903 | -0.11(-0.69%) |
Dec 27, 2012 | 16.21 | 16.21 | 15.75 | 15.97 | 18,150 | +0.07(+0.44%) |
Dec 26, 2012 | 15.90 | 16.50 | 15.90 | 15.90 | 3,849 | +0.04(+0.25%) |
Dec 24, 2012 | 15.90 | 15.91 | 15.86 | 15.86 | 3,837 | -0.07(-0.44%) |
Dec 21, 2012 | 16.38 | 16.53 | 15.90 | 15.93 | 16,173 | -0.45(-2.75%) |
Dec 20, 2012 | 16.69 | 16.69 | 15.90 | 16.38 | 8,294 | -0.50(-2.96%) |
Dec 19, 2012 | 16.85 | 16.88 | 16.06 | 16.88 | 2,189 | +0.53(+3.24%) |
Dec 18, 2012 | 16.12 | 16.87 | 15.90 | 16.35 | 5,255 | -0.43(-2.56%) |
Dec 17, 2012 | 16.95 | 16.95 | 16.78 | 16.78 | 739 | +0.75(+4.68%) |
Dec 14, 2012 | 15.93 | 16.89 | 15.90 | 16.03 | 16,866 | +0.04(+0.25%) |
Dec 13, 2012 | 15.75 | 16.00 | 15.75 | 15.99 | 1,346 | +0.06(+0.38%) |
Dec 12, 2012 | 16.40 | 16.92 | 14.98 | 15.93 | 15,196 | -0.34(-2.09%) |
Dec 11, 2012 | 16.02 | 16.27 | 15.85 | 16.27 | 1,047 | +0.06(+0.37%) |
Dec 10, 2012 | 16.39 | 16.39 | 15.95 | 16.21 | 3,756 | +0.08(+0.50%) |
Dec 07, 2012 | 16.11 | 16.28 | 15.70 | 16.13 | 7,813 | +0.05(+0.31%) |
Dec 06, 2012 | 14.58 | 16.90 | 14.58 | 16.08 | 9,248 | +1.60(+11.05%) |
Dec 05, 2012 | 14.93 | 14.93 | 14.48 | 14.48 | 3,748 | -0.04(-0.28%) |
Dec 04, 2012 | 14.50 | 14.63 | 14.48 | 14.52 | 18,910 | -0.79(-5.16%) |
Nov 30, 2012 | 16.04 | 16.34 | 15.31 | 15.31 | 4,578 | -0.68(-4.25%) |
Nov 29, 2012 | 15.97 | 16.20 | 15.68 | 15.99 | 2,047 | +0.20(+1.27%) |
Nov 28, 2012 | 16.57 | 16.57 | 15.34 | 15.79 | 5,913 | +0.44(+2.87%) |
Nov 27, 2012 | 15.25 | 15.36 | 15.25 | 15.35 | 1,571 | +0.34(+2.27%) |
Nov 26, 2012 | 14.84 | 15.02 | 14.64 | 15.01 | 2,461 | +0.21(+1.42%) |
Nov 23, 2012 | 15.00 | 15.00 | 14.80 | 14.80 | 977 | -0.23(-1.53%) |
Nov 21, 2012 | 15.03 | 15.06 | 15.03 | 15.03 | 428 | -0.58(-3.72%) |
Nov 20, 2012 | 15.78 | 15.99 | 15.31 | 15.61 | 5,653 | +0.18(+1.17%) |
Nov 19, 2012 | 15.11 | 15.43 | 15.00 | 15.43 | 2,822 | +0.53(+3.56%) |
Nov 16, 2012 | 14.53 | 14.98 | 14.53 | 14.90 | 2,572 | +0.23(+1.57%) |
Nov 15, 2012 | 14.17 | 14.95 | 14.17 | 14.67 | 3,531 | +0.52(+3.67%) |
Nov 14, 2012 | 14.76 | 14.78 | 14.15 | 14.15 | 3,356 | -1.02(-6.72%) |
Nov 13, 2012 | 15.11 | 15.19 | 15.00 | 15.17 | 4,208 | -0.02(-0.13%) |
Nov 12, 2012 | 15.05 | 15.19 | 15.00 | 15.19 | 2,486 | -0.02(-0.13%) |
Nov 09, 2012 | 14.72 | 15.49 | 14.72 | 15.21 | 4,384 | +0.46(+3.12%) |
Nov 08, 2012 | 15.64 | 15.64 | 14.63 | 14.75 | 10,959 | -0.80(-5.14%) |
Nov 07, 2012 | 16.32 | 16.45 | 15.55 | 15.55 | 3,087 | -0.97(-5.87%) |
Nov 06, 2012 | 16.56 | 16.56 | 16.52 | 16.52 | 2,387 | -0.03(-0.18%) |
Nov 05, 2012 | 16.68 | 16.68 | 16.55 | 16.55 | 1,901 | -0.08(-0.48%) |
Nov 02, 2012 | 17.07 | 17.07 | 16.55 | 16.63 | 5,105 | -0.24(-1.42%) |
Nov 01, 2012 | 16.75 | 16.87 | 16.70 | 16.87 | 3,090 | +0.12(+0.72%) |
Oct 31, 2012 | 16.71 | 16.98 | 16.57 | 16.75 | 2,431 | +0.00(+0.00%) |
Oct 26, 2012 | 16.94 | 16.75 | 16.75 | 16.75 | 15,300 | +0.00(+0.00%) |
Oct 25, 2012 | 17.07 | 17.07 | 16.75 | 16.75 | 12,734 | +0.02(+0.12%) |
Oct 24, 2012 | 16.82 | 16.83 | 16.73 | 16.73 | 2,655 | -0.02(-0.12%) |
Oct 23, 2012 | 16.79 | 16.98 | 16.57 | 16.75 | 2,910 | -0.31(-1.82%) |
Oct 19, 2012 | 17.05 | 17.48 | 17.05 | 17.06 | 1,957 | -0.11(-0.64%) |
Oct 18, 2012 | 17.44 | 17.54 | 17.06 | 17.17 | 3,816 | -0.21(-1.21%) |
Oct 17, 2012 | 17.20 | 17.71 | 17.20 | 17.38 | 1,868 | +0.01(+0.06%) |
Oct 16, 2012 | 17.09 | 17.49 | 17.03 | 17.37 | 2,118 | +0.08(+0.46%) |
Oct 15, 2012 | 17.28 | 17.30 | 17.27 | 17.29 | 1,651 | +0.17(+0.99%) |
Oct 12, 2012 | 17.05 | 17.55 | 17.02 | 17.12 | 6,858 | -0.18(-1.04%) |
Oct 11, 2012 | 17.10 | 17.45 | 17.00 | 17.30 | 6,385 | +0.01(+0.06%) |
Oct 10, 2012 | 17.32 | 17.80 | 17.00 | 17.29 | 6,893 | +0.15(+0.88%) |
Oct 09, 2012 | 17.00 | 17.74 | 16.99 | 17.14 | 12,669 | +0.06(+0.35%) |
Oct 08, 2012 | 17.00 | 17.49 | 17.00 | 17.08 | 3,867 | -0.19(-1.10%) |
Oct 05, 2012 | 17.11 | 17.48 | 17.09 | 17.27 | 1,333 | +0.01(+0.06%) |
Oct 04, 2012 | 17.17 | 17.33 | 17.00 | 17.26 | 6,298 | +0.12(+0.70%) |
Oct 03, 2012 | 17.11 | 17.14 | 16.83 | 17.14 | 12,595 | +0.09(+0.53%) |
Oct 02, 2012 | 17.24 | 17.39 | 16.65 | 17.05 | 31,636 | -0.15(-0.87%) |