Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.27 | 19.02 | 18.09 | 18.91 | 202,504 | +0.71(+3.91%) |
Dec 28, 2012 | 18.12 | 18.38 | 18.09 | 18.20 | 74,274 | -0.07(-0.38%) |
Dec 27, 2012 | 18.04 | 18.38 | 18.04 | 18.26 | 73,173 | +0.16(+0.90%) |
Dec 26, 2012 | 18.14 | 18.38 | 17.90 | 18.10 | 71,992 | -0.03(-0.19%) |
Dec 24, 2012 | 18.31 | 18.34 | 18.08 | 18.14 | 35,752 | -0.21(-1.12%) |
Dec 21, 2012 | 18.21 | 18.37 | 17.51 | 18.34 | 239,245 | -0.03(-0.19%) |
Dec 20, 2012 | 18.24 | 18.38 | 18.02 | 18.38 | 143,640 | +0.15(+0.85%) |
Dec 19, 2012 | 18.45 | 18.45 | 18.12 | 18.22 | 98,665 | -0.20(-1.07%) |
Dec 18, 2012 | 18.11 | 18.48 | 18.05 | 18.42 | 107,383 | +0.40(+2.24%) |
Dec 17, 2012 | 17.95 | 18.11 | 17.75 | 18.02 | 154,713 | +0.13(+0.72%) |
Dec 14, 2012 | 17.66 | 18.12 | 17.66 | 17.89 | 250,798 | +0.07(+0.38%) |
Dec 13, 2012 | 17.50 | 17.88 | 17.27 | 17.82 | 350,942 | +0.38(+2.16%) |
Dec 12, 2012 | 17.73 | 17.77 | 17.34 | 17.44 | 205,709 | -0.26(-1.45%) |
Dec 11, 2012 | 17.65 | 17.94 | 17.42 | 17.70 | 154,643 | +0.24(+1.37%) |
Dec 10, 2012 | 17.22 | 17.50 | 17.16 | 17.46 | 90,444 | +0.27(+1.59%) |
Dec 07, 2012 | 17.06 | 17.32 | 16.99 | 17.18 | 146,285 | +0.24(+1.41%) |
Dec 06, 2012 | 16.71 | 16.97 | 16.66 | 16.95 | 101,773 | +0.19(+1.12%) |
Dec 05, 2012 | 16.61 | 16.84 | 16.42 | 16.76 | 108,420 | +0.19(+1.14%) |
Dec 04, 2012 | 16.46 | 16.67 | 16.29 | 16.57 | 63,455 | +0.49(+3.03%) |
Nov 30, 2012 | 16.41 | 16.53 | 16.00 | 16.08 | 179,318 | -0.25(-1.52%) |
Nov 29, 2012 | 15.77 | 16.52 | 15.76 | 16.33 | 167,508 | +0.73(+4.66%) |
Nov 28, 2012 | 15.39 | 15.73 | 15.35 | 15.60 | 185,883 | +0.19(+1.22%) |
Nov 27, 2012 | 15.47 | 15.80 | 15.31 | 15.41 | 356,595 | -0.03(-0.22%) |
Nov 26, 2012 | 15.36 | 15.60 | 15.36 | 15.45 | 83,773 | +0.06(+0.39%) |
Nov 23, 2012 | 15.54 | 15.54 | 15.28 | 15.39 | 78,823 | -0.05(-0.33%) |
Nov 21, 2012 | 15.06 | 15.69 | 14.94 | 15.44 | 130,879 | +0.60(+4.03%) |
Nov 20, 2012 | 14.47 | 14.86 | 14.00 | 14.84 | 425,948 | +0.31(+2.12%) |
Nov 19, 2012 | 14.50 | 14.66 | 13.49 | 14.53 | 84,564 | +0.22(+1.55%) |
Nov 16, 2012 | 14.21 | 14.40 | 14.11 | 14.31 | 90,851 | +0.06(+0.42%) |
Nov 15, 2012 | 14.34 | 14.41 | 14.11 | 14.25 | 50,941 | -0.16(-1.13%) |
Nov 14, 2012 | 14.65 | 14.73 | 14.34 | 14.41 | 109,325 | -0.32(-2.15%) |
Nov 13, 2012 | 14.55 | 15.01 | 14.52 | 14.73 | 190,376 | -0.11(-0.75%) |
Nov 12, 2012 | 14.82 | 14.94 | 14.75 | 14.84 | 110,470 | +0.05(+0.35%) |
Nov 09, 2012 | 14.81 | 14.94 | 14.66 | 14.79 | 53,832 | -0.12(-0.80%) |
Nov 08, 2012 | 15.05 | 15.22 | 14.90 | 14.91 | 104,385 | -0.21(-1.36%) |
Nov 07, 2012 | 15.34 | 15.34 | 15.00 | 15.12 | 63,735 | -0.48(-3.07%) |
Nov 06, 2012 | 15.44 | 15.82 | 15.44 | 15.59 | 54,323 | +0.21(+1.33%) |
Nov 05, 2012 | 15.54 | 15.63 | 15.31 | 15.39 | 78,276 | -0.11(-0.72%) |
Nov 02, 2012 | 15.84 | 16.03 | 15.47 | 15.50 | 131,129 | -0.32(-2.00%) |
Nov 01, 2012 | 15.47 | 15.91 | 15.38 | 15.82 | 184,663 | +0.41(+2.66%) |
Oct 31, 2012 | 15.26 | 15.61 | 15.25 | 15.41 | 94,032 | +0.21(+1.35%) |
Oct 26, 2012 | 14.62 | 15.20 | 15.20 | 15.20 | 99,419 | +0.56(+3.79%) |
Oct 25, 2012 | 14.25 | 14.66 | 14.25 | 14.65 | 228,626 | +0.53(+3.76%) |
Oct 24, 2012 | 14.41 | 14.48 | 14.04 | 14.12 | 129,351 | -0.16(-1.14%) |
Oct 23, 2012 | 14.28 | 14.32 | 14.06 | 14.28 | 112,293 | -0.11(-0.77%) |
Oct 19, 2012 | 14.64 | 14.71 | 14.37 | 14.39 | 127,021 | -0.42(-2.83%) |
Oct 18, 2012 | 14.88 | 15.04 | 14.79 | 14.81 | 101,636 | -0.07(-0.46%) |
Oct 17, 2012 | 14.67 | 14.93 | 14.55 | 14.88 | 153,964 | +0.21(+1.40%) |
Oct 16, 2012 | 14.58 | 14.75 | 14.41 | 14.67 | 151,063 | +0.16(+1.12%) |
Oct 15, 2012 | 14.38 | 14.54 | 14.22 | 14.51 | 66,279 | +0.15(+1.01%) |
Oct 12, 2012 | 14.42 | 14.52 | 14.35 | 14.36 | 103,167 | -0.09(-0.59%) |
Oct 11, 2012 | 14.58 | 14.58 | 14.27 | 14.45 | 109,951 | +0.01(+0.06%) |
Oct 10, 2012 | 14.60 | 14.69 | 14.35 | 14.44 | 63,739 | -0.18(-1.23%) |
Oct 09, 2012 | 14.88 | 14.88 | 14.47 | 14.62 | 103,918 | -0.28(-1.89%) |
Oct 08, 2012 | 14.88 | 15.02 | 14.76 | 14.90 | 82,233 | -0.09(-0.63%) |
Oct 05, 2012 | 15.07 | 15.24 | 14.94 | 15.00 | 120,702 | +0.01(+0.06%) |
Oct 04, 2012 | 15.16 | 15.18 | 14.84 | 14.99 | 169,694 | -0.12(-0.79%) |
Oct 03, 2012 | 15.00 | 15.11 | 14.82 | 15.11 | 229,681 | +0.20(+1.32%) |
Oct 02, 2012 | 15.58 | 15.58 | 14.70 | 14.91 | 1,211,928 | -0.56(-3.65%) |