Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.20 | 17.52 | 17.09 | 17.40 | 222,263 | +0.17(+0.96%) |
Dec 28, 2012 | 17.27 | 17.32 | 17.08 | 17.24 | 237,983 | -0.20(-1.15%) |
Dec 27, 2012 | 17.24 | 17.46 | 17.01 | 17.44 | 248,784 | +0.16(+0.93%) |
Dec 26, 2012 | 17.24 | 17.39 | 17.11 | 17.28 | 115,907 | +0.02(+0.10%) |
Dec 24, 2012 | 17.29 | 17.43 | 17.02 | 17.26 | 47,809 | -0.07(-0.40%) |
Dec 21, 2012 | 17.76 | 17.76 | 17.08 | 17.33 | 440,733 | +0.10(+0.56%) |
Dec 20, 2012 | 17.44 | 17.47 | 17.10 | 17.23 | 310,387 | -0.18(-1.02%) |
Dec 19, 2012 | 17.53 | 17.61 | 17.23 | 17.41 | 182,325 | -0.11(-0.65%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.24 | 17.52 | 239,393 | +0.27(+1.59%) |
Dec 17, 2012 | 16.92 | 17.28 | 16.88 | 17.25 | 233,177 | +0.35(+2.10%) |
Dec 14, 2012 | 16.72 | 17.07 | 16.64 | 16.90 | 239,713 | +0.10(+0.58%) |
Dec 13, 2012 | 16.59 | 16.83 | 16.59 | 16.80 | 239,615 | +0.17(+1.00%) |
Dec 12, 2012 | 16.71 | 16.78 | 16.57 | 16.63 | 143,595 | +0.01(+0.03%) |
Dec 11, 2012 | 16.59 | 16.74 | 16.51 | 16.63 | 259,269 | +0.10(+0.59%) |
Dec 10, 2012 | 16.48 | 16.67 | 16.39 | 16.53 | 229,056 | +0.09(+0.56%) |
Dec 07, 2012 | 16.49 | 16.77 | 16.32 | 16.44 | 138,958 | -0.02(-0.14%) |
Dec 06, 2012 | 16.35 | 16.55 | 16.33 | 16.46 | 125,164 | +0.06(+0.38%) |
Dec 05, 2012 | 16.33 | 16.64 | 16.24 | 16.40 | 194,061 | +0.09(+0.56%) |
Dec 04, 2012 | 16.42 | 16.60 | 16.30 | 16.31 | 202,651 | -0.02(-0.10%) |
Nov 30, 2012 | 16.26 | 16.51 | 16.16 | 16.32 | 318,608 | +0.05(+0.28%) |
Nov 29, 2012 | 16.30 | 16.56 | 16.18 | 16.28 | 199,495 | +0.06(+0.35%) |
Nov 28, 2012 | 15.80 | 16.25 | 15.62 | 16.22 | 283,254 | +0.33(+2.08%) |
Nov 27, 2012 | 15.84 | 15.93 | 15.66 | 15.89 | 213,595 | +0.02(+0.10%) |
Nov 26, 2012 | 15.73 | 15.87 | 15.66 | 15.87 | 133,344 | +0.09(+0.55%) |
Nov 23, 2012 | 15.66 | 15.79 | 15.51 | 15.79 | 114,798 | +0.22(+1.38%) |
Nov 21, 2012 | 15.77 | 15.86 | 15.56 | 15.57 | 145,682 | -0.19(-1.23%) |
Nov 20, 2012 | 15.69 | 15.78 | 15.53 | 15.77 | 425,136 | +0.03(+0.21%) |
Nov 19, 2012 | 15.39 | 15.77 | 15.35 | 15.73 | 240,642 | +0.47(+3.07%) |
Nov 16, 2012 | 15.32 | 15.52 | 15.01 | 15.27 | 373,082 | -0.09(-0.60%) |
Nov 15, 2012 | 14.97 | 15.41 | 14.95 | 15.36 | 611,764 | +0.32(+2.15%) |
Nov 14, 2012 | 15.15 | 15.17 | 14.90 | 15.03 | 463,214 | -0.11(-0.75%) |
Nov 13, 2012 | 15.09 | 15.36 | 15.08 | 15.15 | 354,336 | -0.07(-0.46%) |
Nov 12, 2012 | 15.10 | 15.35 | 15.06 | 15.22 | 392,939 | +0.19(+1.25%) |
Nov 09, 2012 | 14.72 | 15.32 | 14.69 | 15.03 | 840,542 | +0.24(+1.60%) |
Nov 08, 2012 | 14.64 | 15.03 | 14.60 | 14.79 | 405,556 | +0.23(+1.59%) |
Nov 07, 2012 | 14.69 | 14.87 | 14.46 | 14.56 | 185,342 | -0.25(-1.71%) |
Nov 06, 2012 | 15.23 | 15.23 | 14.67 | 14.81 | 266,243 | -0.10(-0.65%) |
Nov 05, 2012 | 15.32 | 15.37 | 14.80 | 14.91 | 379,825 | -0.36(-2.36%) |
Nov 02, 2012 | 15.34 | 15.67 | 15.15 | 15.27 | 237,655 | +0.04(+0.28%) |
Nov 01, 2012 | 15.29 | 15.56 | 14.95 | 15.23 | 515,804 | +0.15(+1.00%) |
Oct 31, 2012 | 15.21 | 15.34 | 15.04 | 15.08 | 359,356 | -0.11(-0.71%) |
Oct 26, 2012 | 14.72 | 15.18 | 15.18 | 15.18 | 287,195 | +0.42(+2.85%) |
Oct 25, 2012 | 15.72 | 15.72 | 14.55 | 14.76 | 602,454 | -0.80(-5.16%) |
Oct 24, 2012 | 15.72 | 15.74 | 15.53 | 15.57 | 241,687 | -0.05(-0.31%) |
Oct 23, 2012 | 15.79 | 15.79 | 15.55 | 15.62 | 234,302 | -0.53(-3.30%) |
Oct 19, 2012 | 16.76 | 16.76 | 16.12 | 16.15 | 360,577 | -0.72(-4.25%) |
Oct 18, 2012 | 16.91 | 16.96 | 16.79 | 16.87 | 131,526 | -0.09(-0.54%) |
Oct 17, 2012 | 16.84 | 17.09 | 16.75 | 16.96 | 575,036 | +0.11(+0.67%) |
Oct 16, 2012 | 16.91 | 16.91 | 16.77 | 16.84 | 354,928 | +0.09(+0.55%) |
Oct 15, 2012 | 16.75 | 16.77 | 16.59 | 16.75 | 236,136 | +0.09(+0.52%) |
Oct 12, 2012 | 16.67 | 16.80 | 16.55 | 16.67 | 225,163 | -0.04(-0.23%) |
Oct 11, 2012 | 16.83 | 16.85 | 16.62 | 16.70 | 303,483 | +0.04(+0.23%) |
Oct 10, 2012 | 16.52 | 16.70 | 16.52 | 16.67 | 383,029 | +0.12(+0.72%) |
Oct 09, 2012 | 16.65 | 16.74 | 16.46 | 16.55 | 455,907 | -0.02(-0.13%) |
Oct 08, 2012 | 16.62 | 16.74 | 16.53 | 16.57 | 275,594 | -0.05(-0.29%) |
Oct 05, 2012 | 16.61 | 16.74 | 16.49 | 16.62 | 162,043 | +0.16(+0.98%) |
Oct 04, 2012 | 16.52 | 16.63 | 16.20 | 16.46 | 292,896 | +0.06(+0.39%) |
Oct 03, 2012 | 16.79 | 16.81 | 16.33 | 16.39 | 354,800 | -0.31(-1.84%) |
Oct 02, 2012 | 16.61 | 16.86 | 16.49 | 16.70 | 440,871 | +0.25(+1.51%) |