Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.25 | 16.69 | 16.09 | 16.46 | 28,568 | +0.27(+1.69%) |
Dec 28, 2012 | 16.08 | 16.40 | 16.08 | 16.19 | 4,215 | +0.09(+0.58%) |
Dec 27, 2012 | 16.31 | 16.34 | 16.09 | 16.09 | 2,820 | -0.15(-0.90%) |
Dec 26, 2012 | 16.09 | 16.46 | 16.04 | 16.24 | 8,699 | +0.37(+2.32%) |
Dec 24, 2012 | 17.07 | 17.07 | 15.87 | 15.87 | 21,213 | -1.16(-6.78%) |
Dec 21, 2012 | 17.11 | 17.11 | 16.83 | 17.03 | 53,057 | -0.09(-0.50%) |
Dec 20, 2012 | 17.03 | 17.11 | 16.81 | 17.11 | 17,101 | +0.11(+0.65%) |
Dec 19, 2012 | 17.02 | 17.03 | 16.90 | 17.00 | 20,564 | +0.18(+1.07%) |
Dec 18, 2012 | 16.34 | 16.82 | 16.32 | 16.82 | 41,583 | -0.03(-0.15%) |
Dec 17, 2012 | 16.56 | 17.02 | 16.23 | 16.85 | 13,407 | +0.33(+2.02%) |
Dec 14, 2012 | 16.56 | 16.76 | 16.26 | 16.51 | 7,524 | +0.02(+0.10%) |
Dec 13, 2012 | 16.68 | 16.68 | 16.31 | 16.50 | 3,831 | -0.20(-1.18%) |
Dec 12, 2012 | 16.91 | 17.01 | 16.51 | 16.69 | 12,412 | -0.33(-1.91%) |
Dec 11, 2012 | 16.74 | 17.03 | 16.65 | 17.02 | 14,045 | +0.33(+1.95%) |
Dec 10, 2012 | 16.67 | 16.74 | 16.44 | 16.69 | 5,732 | +0.02(+0.10%) |
Dec 07, 2012 | 16.37 | 16.79 | 16.37 | 16.68 | 4,111 | +0.44(+2.74%) |
Dec 06, 2012 | 16.64 | 16.65 | 16.05 | 16.23 | 4,040 | -0.33(-2.01%) |
Dec 05, 2012 | 16.14 | 16.74 | 16.14 | 16.56 | 7,383 | +0.55(+3.42%) |
Dec 04, 2012 | 16.00 | 16.24 | 15.91 | 16.02 | 6,561 | -0.60(-3.60%) |
Nov 30, 2012 | 16.78 | 16.82 | 16.12 | 16.62 | 7,329 | -0.09(-0.51%) |
Nov 29, 2012 | 16.61 | 16.84 | 16.61 | 16.70 | 6,921 | +0.34(+2.09%) |
Nov 28, 2012 | 16.08 | 16.62 | 16.08 | 16.36 | 8,541 | +0.24(+1.49%) |
Nov 27, 2012 | 15.97 | 16.17 | 15.67 | 16.12 | 17,154 | +0.19(+1.18%) |
Nov 26, 2012 | 16.20 | 16.20 | 15.82 | 15.93 | 15,390 | -0.37(-2.26%) |
Nov 23, 2012 | 16.57 | 16.67 | 16.24 | 16.30 | 9,429 | -0.52(-3.10%) |
Nov 21, 2012 | 16.32 | 16.85 | 16.14 | 16.82 | 14,121 | +0.63(+3.91%) |
Nov 20, 2012 | 16.29 | 16.57 | 16.14 | 16.19 | 14,441 | -0.09(-0.58%) |
Nov 19, 2012 | 16.08 | 16.32 | 15.78 | 16.28 | 15,153 | +0.44(+2.75%) |
Nov 16, 2012 | 15.88 | 16.24 | 15.31 | 15.85 | 18,566 | -0.09(-0.59%) |
Nov 15, 2012 | 16.26 | 16.98 | 15.88 | 15.94 | 9,384 | -0.36(-2.20%) |
Nov 14, 2012 | 17.08 | 17.16 | 16.26 | 16.30 | 47,255 | -0.68(-4.03%) |
Nov 13, 2012 | 16.90 | 17.37 | 16.90 | 16.98 | 5,293 | -0.10(-0.60%) |
Nov 12, 2012 | 17.21 | 17.61 | 16.98 | 17.09 | 2,916 | -0.09(-0.55%) |
Nov 09, 2012 | 16.54 | 17.51 | 16.54 | 17.18 | 9,453 | +0.47(+2.82%) |
Nov 08, 2012 | 17.67 | 17.94 | 16.71 | 16.71 | 17,945 | -1.07(-6.02%) |
Nov 07, 2012 | 18.81 | 19.02 | 17.78 | 17.78 | 35,776 | -1.01(-5.37%) |
Nov 06, 2012 | 18.67 | 18.81 | 18.65 | 18.79 | 3,335 | +0.11(+0.60%) |
Nov 05, 2012 | 18.69 | 19.14 | 18.41 | 18.68 | 9,547 | +0.03(+0.18%) |
Nov 02, 2012 | 19.51 | 19.51 | 18.49 | 18.64 | 19,191 | -0.80(-4.09%) |
Nov 01, 2012 | 18.92 | 19.82 | 18.49 | 19.44 | 46,698 | +0.21(+1.11%) |
Oct 31, 2012 | 19.28 | 19.28 | 18.62 | 19.22 | 14,650 | +0.02(+0.09%) |
Oct 26, 2012 | 18.84 | 19.21 | 19.21 | 19.21 | 4,441 | -0.03(-0.18%) |
Oct 25, 2012 | 19.08 | 19.54 | 19.08 | 19.24 | 6,144 | +0.42(+2.23%) |
Oct 24, 2012 | 19.43 | 19.43 | 18.54 | 18.82 | 28,653 | -0.60(-3.08%) |
Oct 23, 2012 | 19.56 | 19.64 | 18.54 | 19.42 | 23,540 | -0.50(-2.49%) |
Oct 19, 2012 | 19.68 | 20.18 | 18.82 | 19.92 | 48,791 | +0.15(+0.78%) |
Oct 18, 2012 | 19.63 | 21.04 | 19.22 | 19.76 | 53,318 | -0.04(-0.22%) |
Oct 17, 2012 | 19.42 | 20.05 | 18.99 | 19.81 | 38,486 | +0.27(+1.36%) |
Oct 16, 2012 | 18.91 | 19.60 | 18.39 | 19.54 | 50,517 | +0.70(+3.72%) |
Oct 15, 2012 | 18.77 | 18.96 | 18.28 | 18.84 | 40,595 | +0.08(+0.41%) |
Oct 12, 2012 | 17.97 | 18.91 | 17.86 | 18.76 | 35,001 | +0.73(+4.03%) |
Oct 11, 2012 | 16.99 | 18.11 | 16.91 | 18.04 | 31,277 | +1.04(+6.14%) |
Oct 10, 2012 | 16.56 | 17.02 | 16.56 | 16.99 | 19,723 | +0.50(+3.06%) |
Oct 09, 2012 | 16.63 | 16.77 | 16.34 | 16.49 | 7,882 | -0.12(-0.72%) |
Oct 08, 2012 | 16.55 | 16.77 | 16.32 | 16.61 | 12,191 | +0.10(+0.62%) |
Oct 05, 2012 | 16.68 | 16.68 | 16.28 | 16.50 | 5,243 | -0.18(-1.08%) |
Oct 04, 2012 | 16.26 | 16.68 | 16.26 | 16.68 | 8,203 | +0.46(+2.85%) |
Oct 03, 2012 | 15.40 | 16.39 | 15.40 | 16.22 | 22,841 | +0.86(+5.63%) |
Oct 02, 2012 | 15.61 | 15.61 | 15.28 | 15.36 | 9,253 | -0.26(-1.64%) |