Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.64 | 19.07 | 18.64 | 19.01 | 16,819 | +0.39(+2.08%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.35 | 18.62 | 11,455 | +0.05(+0.25%) |
Dec 27, 2012 | 18.43 | 18.67 | 18.43 | 18.57 | 10,971 | -0.12(-0.66%) |
Dec 26, 2012 | 18.56 | 18.89 | 18.56 | 18.70 | 33,293 | +0.11(+0.61%) |
Dec 24, 2012 | 18.66 | 18.81 | 18.35 | 18.58 | 91,464 | +0.39(+2.13%) |
Dec 21, 2012 | 19.05 | 19.19 | 18.20 | 18.20 | 302,911 | -1.22(-6.28%) |
Dec 20, 2012 | 19.55 | 19.58 | 19.28 | 19.42 | 19,423 | -0.11(-0.58%) |
Dec 19, 2012 | 19.43 | 19.54 | 19.36 | 19.53 | 19,001 | +0.20(+1.03%) |
Dec 18, 2012 | 19.08 | 19.50 | 19.00 | 19.33 | 42,232 | +0.02(+0.10%) |
Dec 17, 2012 | 19.18 | 19.33 | 19.07 | 19.31 | 32,890 | +1.20(+6.63%) |
Dec 14, 2012 | 18.15 | 18.21 | 17.99 | 18.11 | 40,583 | +0.57(+3.23%) |
Dec 13, 2012 | 17.82 | 17.82 | 17.52 | 17.54 | 11,854 | +0.06(+0.32%) |
Dec 12, 2012 | 17.59 | 17.63 | 17.47 | 17.49 | 12,637 | +0.47(+2.78%) |
Dec 11, 2012 | 17.17 | 17.18 | 17.01 | 17.01 | 10,535 | -0.55(-3.12%) |
Dec 10, 2012 | 17.57 | 17.63 | 17.49 | 17.56 | 37,309 | +0.74(+4.38%) |
Dec 07, 2012 | 16.83 | 17.00 | 16.79 | 16.83 | 12,981 | +0.43(+2.59%) |
Dec 06, 2012 | 16.22 | 16.40 | 16.16 | 16.40 | 5,548 | +0.14(+0.87%) |
Dec 05, 2012 | 16.02 | 16.38 | 16.02 | 16.26 | 17,376 | +0.34(+2.14%) |
Dec 04, 2012 | 15.80 | 16.08 | 15.79 | 15.92 | 13,816 | -0.39(-2.38%) |
Nov 30, 2012 | 16.09 | 16.32 | 16.04 | 16.31 | 7,636 | +0.26(+1.65%) |
Nov 29, 2012 | 16.07 | 16.07 | 15.96 | 16.04 | 7,472 | -0.19(-1.17%) |
Nov 28, 2012 | 16.09 | 16.31 | 16.09 | 16.23 | 21,485 | +0.16(+1.00%) |
Nov 27, 2012 | 16.14 | 16.16 | 16.05 | 16.07 | 4,501 | -0.34(-2.07%) |
Nov 26, 2012 | 16.45 | 16.48 | 16.38 | 16.41 | 10,731 | -0.55(-3.23%) |
Nov 23, 2012 | 16.47 | 16.96 | 16.47 | 16.96 | 12,412 | +0.96(+6.03%) |
Nov 21, 2012 | 15.89 | 16.04 | 15.85 | 15.99 | 12,247 | +0.05(+0.30%) |
Nov 20, 2012 | 16.02 | 16.08 | 15.95 | 15.95 | 12,970 | -0.59(-3.54%) |
Nov 19, 2012 | 16.34 | 16.57 | 16.30 | 16.53 | 20,691 | +0.47(+2.94%) |
Nov 16, 2012 | 16.09 | 16.23 | 15.99 | 16.06 | 8,137 | +0.25(+1.55%) |
Nov 15, 2012 | 15.96 | 16.07 | 15.81 | 15.81 | 7,413 | -0.21(-1.30%) |
Nov 14, 2012 | 16.38 | 16.38 | 15.93 | 16.02 | 22,883 | +0.00(+0.00%) |
Nov 13, 2012 | 16.05 | 16.16 | 15.89 | 16.02 | 12,690 | -0.57(-3.42%) |
Nov 12, 2012 | 16.57 | 16.65 | 16.46 | 16.59 | 8,168 | +0.20(+1.21%) |
Nov 09, 2012 | 16.14 | 16.40 | 16.14 | 16.39 | 15,953 | +0.42(+2.60%) |
Nov 08, 2012 | 16.01 | 16.14 | 15.86 | 15.97 | 11,373 | +0.00(+0.00%) |
Nov 07, 2012 | 16.70 | 16.73 | 15.97 | 15.97 | 22,222 | -1.04(-6.11%) |
Nov 06, 2012 | 17.18 | 17.20 | 16.97 | 17.01 | 19,398 | -0.62(-3.54%) |
Nov 05, 2012 | 17.69 | 17.69 | 17.47 | 17.64 | 29,735 | +0.64(+3.78%) |
Nov 02, 2012 | 17.23 | 17.28 | 17.00 | 17.00 | 22,367 | +0.22(+1.30%) |
Nov 01, 2012 | 16.52 | 16.78 | 16.39 | 16.78 | 35,562 | +0.58(+3.56%) |
Oct 31, 2012 | 16.48 | 16.54 | 16.20 | 16.20 | 8,613 | -0.02(-0.12%) |
Oct 26, 2012 | 16.32 | 16.22 | 16.22 | 16.22 | 17,984 | -0.62(-3.70%) |
Oct 25, 2012 | 16.77 | 16.88 | 16.73 | 16.84 | 34,296 | +0.49(+3.01%) |
Oct 24, 2012 | 16.39 | 16.41 | 16.30 | 16.35 | 23,055 | +0.46(+2.91%) |
Oct 23, 2012 | 15.89 | 15.93 | 15.79 | 15.89 | 12,400 | -0.17(-1.06%) |
Oct 19, 2012 | 16.25 | 16.25 | 15.95 | 16.06 | 15,373 | -0.01(-0.06%) |
Oct 18, 2012 | 16.03 | 16.07 | 15.91 | 16.07 | 8,800 | -0.10(-0.64%) |
Oct 17, 2012 | 16.03 | 16.17 | 15.99 | 16.17 | 13,591 | +0.25(+1.54%) |
Oct 16, 2012 | 15.79 | 16.05 | 15.79 | 15.93 | 10,160 | +0.28(+1.81%) |
Oct 15, 2012 | 15.49 | 15.64 | 15.48 | 15.64 | 9,063 | +0.33(+2.16%) |
Oct 12, 2012 | 15.41 | 15.45 | 15.28 | 15.31 | 9,210 | +0.09(+0.62%) |
Oct 11, 2012 | 15.14 | 15.28 | 15.08 | 15.22 | 15,396 | +0.22(+1.45%) |
Oct 10, 2012 | 14.93 | 15.06 | 14.82 | 15.00 | 6,893 | -0.08(-0.50%) |
Oct 09, 2012 | 15.34 | 15.34 | 15.08 | 15.08 | 15,495 | -0.31(-2.03%) |
Oct 08, 2012 | 15.48 | 15.48 | 15.33 | 15.39 | 13,803 | +0.19(+1.24%) |
Oct 05, 2012 | 15.22 | 15.35 | 15.20 | 15.20 | 16,182 | +0.26(+1.77%) |
Oct 04, 2012 | 14.85 | 15.08 | 14.85 | 14.93 | 28,929 | +0.38(+2.60%) |
Oct 03, 2012 | 14.43 | 14.66 | 14.43 | 14.56 | 12,935 | +0.09(+0.65%) |
Oct 02, 2012 | 14.35 | 14.48 | 14.23 | 14.46 | 11,546 | +0.13(+0.92%) |