Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 17.05 | 17.26 | 17.05 | 17.26 | 9,417 | +0.26(+1.53%) |
Dec 28, 2012 | 16.87 | 17.05 | 16.87 | 17.00 | 24,213 | -0.10(-0.58%) |
Dec 27, 2012 | 17.10 | 17.10 | 16.91 | 17.10 | 9,949 | +0.14(+0.83%) |
Dec 26, 2012 | 16.91 | 17.01 | 16.91 | 16.96 | 9,990 | +0.06(+0.36%) |
Dec 24, 2012 | 16.84 | 16.96 | 16.84 | 16.90 | 28,288 | +0.08(+0.48%) |
Dec 21, 2012 | 16.69 | 16.85 | 16.68 | 16.82 | 14,847 | -0.13(-0.77%) |
Dec 20, 2012 | 16.90 | 17.01 | 16.90 | 16.95 | 16,052 | +0.11(+0.65%) |
Dec 19, 2012 | 16.89 | 17.02 | 16.84 | 16.84 | 22,174 | -0.16(-0.94%) |
Dec 18, 2012 | 16.88 | 17.00 | 16.85 | 17.00 | 13,959 | +0.02(+0.12%) |
Dec 17, 2012 | 16.87 | 17.03 | 16.75 | 16.98 | 66,507 | +0.01(+0.06%) |
Dec 14, 2012 | 16.94 | 17.08 | 16.94 | 16.97 | 19,026 | +0.15(+0.89%) |
Dec 13, 2012 | 16.78 | 16.87 | 16.73 | 16.82 | 15,507 | +0.04(+0.24%) |
Dec 12, 2012 | 16.73 | 16.89 | 16.71 | 16.78 | 10,454 | +0.35(+2.13%) |
Dec 11, 2012 | 16.33 | 16.52 | 16.33 | 16.43 | 10,876 | +0.02(+0.12%) |
Dec 10, 2012 | 16.23 | 16.41 | 16.23 | 16.41 | 13,311 | -0.04(-0.24%) |
Dec 07, 2012 | 16.41 | 16.53 | 16.41 | 16.45 | 4,454 | +0.07(+0.43%) |
Dec 06, 2012 | 16.32 | 16.45 | 16.30 | 16.38 | 18,819 | +0.03(+0.18%) |
Dec 05, 2012 | 16.32 | 16.44 | 16.30 | 16.35 | 22,998 | +0.41(+2.57%) |
Dec 04, 2012 | 15.91 | 15.95 | 15.86 | 15.94 | 19,739 | +0.02(+0.13%) |
Nov 30, 2012 | 15.83 | 16.02 | 15.83 | 15.92 | 18,089 | +0.45(+2.91%) |
Nov 29, 2012 | 16.00 | 16.00 | 15.00 | 15.47 | 43,315 | -0.56(-3.49%) |
Nov 28, 2012 | 15.90 | 16.09 | 15.90 | 16.03 | 2,962 | -0.09(-0.56%) |
Nov 27, 2012 | 16.11 | 16.21 | 16.11 | 16.12 | 7,694 | -0.21(-1.29%) |
Nov 26, 2012 | 16.32 | 16.45 | 16.32 | 16.33 | 8,965 | -0.27(-1.63%) |
Nov 24, 2012 | 16.59 | 16.66 | 16.59 | 16.60 | 5,316 | +0.00(+0.00%) |
Nov 23, 2012 | 16.59 | 16.66 | 16.59 | 16.60 | 5,316 | +0.35(+2.15%) |
Nov 21, 2012 | 16.07 | 16.25 | 16.07 | 16.25 | 15,037 | +0.42(+2.65%) |
Nov 20, 2012 | 15.80 | 15.96 | 15.77 | 15.83 | 45,700 | -0.22(-1.37%) |
Nov 19, 2012 | 15.78 | 16.16 | 15.78 | 16.05 | 17,191 | +0.34(+2.16%) |
Nov 16, 2012 | 15.73 | 15.77 | 15.61 | 15.71 | 16,937 | +0.13(+0.83%) |
Nov 15, 2012 | 15.67 | 15.78 | 15.57 | 15.58 | 9,994 | -0.10(-0.64%) |
Nov 14, 2012 | 15.91 | 15.99 | 15.68 | 15.68 | 8,513 | -0.40(-2.49%) |
Nov 13, 2012 | 15.82 | 16.08 | 15.82 | 16.08 | 1,073 | -0.20(-1.23%) |
Nov 12, 2012 | 16.38 | 16.38 | 16.17 | 16.28 | 39,835 | -0.18(-1.09%) |
Nov 09, 2012 | 16.16 | 16.48 | 16.16 | 16.46 | 5,363 | +0.26(+1.60%) |
Nov 08, 2012 | 16.38 | 16.53 | 16.20 | 16.20 | 5,265 | -0.54(-3.23%) |
Nov 07, 2012 | 16.87 | 16.99 | 16.56 | 16.74 | 6,808 | -0.19(-1.12%) |
Nov 06, 2012 | 16.71 | 16.97 | 16.71 | 16.93 | 12,165 | -0.26(-1.51%) |
Nov 05, 2012 | 17.00 | 17.19 | 17.00 | 17.19 | 4,634 | +0.37(+2.20%) |
Nov 02, 2012 | 16.82 | 17.04 | 16.82 | 16.82 | 8,912 | +0.12(+0.72%) |
Nov 01, 2012 | 16.45 | 16.70 | 16.45 | 16.70 | 4,856 | +0.15(+0.91%) |
Oct 31, 2012 | 16.35 | 16.62 | 16.35 | 16.55 | 19,962 | +0.33(+2.03%) |
Oct 26, 2012 | 16.22 | 16.22 | 16.22 | 0 | -0.38(-2.29%) | |
Oct 25, 2012 | 16.50 | 16.63 | 16.47 | 16.60 | 9,245 | +0.08(+0.48%) |
Oct 24, 2012 | 16.52 | 16.73 | 16.52 | 16.52 | 19,484 | +0.60(+3.77%) |
Oct 23, 2012 | 16.06 | 16.09 | 15.85 | 15.92 | 7,131 | +0.52(+3.38%) |
Oct 19, 2012 | 15.73 | 15.73 | 15.40 | 15.40 | 9,048 | -0.33(-2.10%) |
Oct 18, 2012 | 15.49 | 15.73 | 15.49 | 15.73 | 15,028 | +0.51(+3.35%) |
Oct 17, 2012 | 15.17 | 15.35 | 15.17 | 15.22 | 4,917 | +0.04(+0.26%) |
Oct 16, 2012 | 15.06 | 15.28 | 15.06 | 15.18 | 7,933 | +0.06(+0.40%) |
Oct 15, 2012 | 15.22 | 15.25 | 15.05 | 15.12 | 7,986 | +0.08(+0.53%) |
Oct 12, 2012 | 15.06 | 15.18 | 15.01 | 15.04 | 11,993 | -0.03(-0.20%) |
Oct 11, 2012 | 15.07 | 15.20 | 15.05 | 15.07 | 3,999 | +0.14(+0.94%) |
Oct 10, 2012 | 15.15 | 15.15 | 14.93 | 14.93 | 10,951 | -0.17(-1.13%) |
Oct 09, 2012 | 15.17 | 15.17 | 15.03 | 15.10 | 22,578 | +0.07(+0.47%) |
Oct 08, 2012 | 15.03 | 15.03 | 14.91 | 15.03 | 1,409 | -0.13(-0.86%) |
Oct 06, 2012 | 15.08 | 15.25 | 15.08 | 15.16 | 6,207 | +0.00(+0.00%) |
Oct 05, 2012 | 15.08 | 15.25 | 15.08 | 15.16 | 6,207 | -0.09(-0.59%) |
Oct 04, 2012 | 15.17 | 15.25 | 15.04 | 15.25 | 5,092 | +0.26(+1.73%) |
Oct 03, 2012 | 14.98 | 15.14 | 14.92 | 14.99 | 14,133 | -0.20(-1.31%) |
Oct 02, 2012 | 15.04 | 15.23 | 15.02 | 15.19 | 5,263 | +0.09(+0.60%) |