Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.85 | 16.00 | 15.71 | 16.00 | 292,023 | +0.18(+1.16%) |
Dec 28, 2012 | 15.85 | 16.12 | 15.73 | 15.81 | 810,780 | -0.13(-0.82%) |
Dec 27, 2012 | 16.16 | 16.19 | 15.74 | 15.94 | 529,663 | -0.14(-0.86%) |
Dec 26, 2012 | 16.28 | 16.42 | 16.06 | 16.08 | 582,149 | -0.14(-0.85%) |
Dec 24, 2012 | 16.17 | 16.23 | 15.87 | 16.22 | 328,974 | +0.03(+0.19%) |
Dec 21, 2012 | 16.13 | 16.37 | 15.94 | 16.19 | 649,089 | -0.09(-0.56%) |
Dec 20, 2012 | 16.49 | 16.55 | 16.28 | 16.28 | 336,044 | -0.27(-1.62%) |
Dec 19, 2012 | 16.52 | 16.69 | 16.40 | 16.55 | 244,678 | -0.05(-0.28%) |
Dec 18, 2012 | 16.55 | 16.76 | 16.47 | 16.59 | 387,796 | +0.07(+0.42%) |
Dec 17, 2012 | 16.27 | 16.55 | 16.17 | 16.52 | 257,968 | +0.27(+1.65%) |
Dec 14, 2012 | 16.13 | 16.33 | 16.11 | 16.26 | 362,283 | +0.08(+0.47%) |
Dec 13, 2012 | 16.27 | 16.33 | 16.03 | 16.18 | 513,470 | -0.12(-0.75%) |
Dec 12, 2012 | 16.21 | 16.36 | 16.06 | 16.30 | 473,695 | +0.11(+0.66%) |
Dec 11, 2012 | 16.23 | 16.43 | 16.15 | 16.20 | 300,616 | +0.05(+0.28%) |
Dec 10, 2012 | 16.23 | 16.38 | 15.86 | 16.15 | 1,525,880 | -0.07(-0.42%) |
Dec 07, 2012 | 17.04 | 17.08 | 15.90 | 16.22 | 2,128,850 | -0.72(-4.25%) |
Dec 06, 2012 | 17.05 | 17.06 | 16.75 | 16.94 | 467,809 | -0.05(-0.27%) |
Dec 05, 2012 | 16.91 | 17.08 | 16.85 | 16.98 | 769,834 | +0.11(+0.64%) |
Dec 04, 2012 | 17.19 | 17.31 | 16.78 | 16.88 | 815,132 | -0.67(-3.80%) |
Nov 30, 2012 | 17.39 | 17.55 | 17.26 | 17.54 | 756,180 | +0.24(+1.37%) |
Nov 29, 2012 | 17.18 | 17.40 | 17.05 | 17.31 | 416,847 | +0.15(+0.89%) |
Nov 28, 2012 | 16.79 | 17.16 | 16.72 | 17.15 | 586,882 | +0.31(+1.82%) |
Nov 27, 2012 | 16.79 | 16.93 | 16.62 | 16.85 | 457,068 | +0.08(+0.46%) |
Nov 26, 2012 | 16.55 | 16.81 | 16.52 | 16.77 | 375,386 | +0.19(+1.15%) |
Nov 23, 2012 | 16.42 | 16.59 | 16.16 | 16.58 | 296,006 | +0.21(+1.31%) |
Nov 21, 2012 | 16.23 | 16.41 | 15.95 | 16.36 | 640,219 | +0.10(+0.61%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.20 | 16.26 | 392,865 | +0.05(+0.33%) |
Nov 19, 2012 | 16.35 | 16.39 | 16.13 | 16.21 | 405,219 | +0.00(+0.00%) |
Nov 16, 2012 | 15.95 | 16.43 | 15.90 | 16.21 | 796,470 | +0.31(+1.97%) |
Nov 15, 2012 | 15.74 | 16.09 | 15.74 | 15.90 | 542,277 | +0.19(+1.22%) |
Nov 14, 2012 | 15.91 | 16.19 | 15.70 | 15.71 | 945,157 | -0.13(-0.81%) |
Nov 13, 2012 | 15.91 | 16.08 | 15.79 | 15.83 | 388,110 | -0.15(-0.95%) |
Nov 12, 2012 | 16.30 | 16.42 | 15.94 | 15.99 | 752,028 | -0.27(-1.69%) |
Nov 09, 2012 | 16.21 | 16.37 | 16.15 | 16.26 | 697,743 | +0.04(+0.23%) |
Nov 08, 2012 | 16.86 | 17.01 | 16.15 | 16.22 | 869,722 | -0.70(-4.14%) |
Nov 07, 2012 | 16.59 | 17.11 | 16.48 | 16.92 | 1,088,663 | +0.14(+0.82%) |
Nov 06, 2012 | 16.49 | 16.86 | 16.38 | 16.78 | 527,115 | +0.19(+1.15%) |
Nov 05, 2012 | 16.49 | 16.61 | 16.08 | 16.59 | 761,949 | +0.08(+0.51%) |
Nov 02, 2012 | 16.95 | 17.04 | 16.38 | 16.51 | 905,883 | -0.37(-2.17%) |
Nov 01, 2012 | 17.18 | 17.38 | 16.76 | 16.88 | 1,391,965 | -0.24(-1.42%) |
Oct 31, 2012 | 16.08 | 17.94 | 15.86 | 17.12 | 2,440,074 | +1.24(+7.81%) |
Oct 26, 2012 | 16.04 | 15.88 | 15.88 | 15.88 | 929,170 | -0.18(-1.09%) |
Oct 25, 2012 | 16.19 | 16.33 | 15.94 | 16.05 | 709,328 | +0.01(+0.05%) |
Oct 24, 2012 | 16.19 | 16.21 | 15.88 | 16.05 | 682,304 | -0.10(-0.61%) |
Oct 23, 2012 | 15.98 | 16.15 | 15.65 | 16.15 | 728,524 | +0.33(+2.07%) |
Oct 19, 2012 | 15.68 | 16.11 | 15.68 | 15.82 | 798,904 | -0.02(-0.10%) |
Oct 18, 2012 | 15.77 | 15.83 | 15.70 | 15.83 | 368,775 | +0.03(+0.19%) |
Oct 17, 2012 | 15.76 | 15.83 | 15.65 | 15.80 | 384,964 | +0.13(+0.83%) |
Oct 16, 2012 | 15.80 | 15.99 | 15.60 | 15.67 | 553,572 | -0.03(-0.19%) |
Oct 15, 2012 | 15.86 | 16.06 | 15.55 | 15.70 | 596,846 | -0.08(-0.53%) |
Oct 12, 2012 | 15.90 | 16.16 | 15.73 | 15.79 | 430,042 | -0.12(-0.77%) |
Oct 11, 2012 | 15.54 | 15.99 | 15.49 | 15.91 | 851,476 | +0.46(+2.96%) |
Oct 10, 2012 | 15.38 | 15.46 | 15.16 | 15.45 | 648,091 | +0.08(+0.49%) |
Oct 09, 2012 | 15.64 | 15.64 | 15.29 | 15.38 | 395,543 | -0.24(-1.56%) |
Oct 08, 2012 | 15.41 | 15.71 | 15.34 | 15.62 | 402,335 | +0.21(+1.38%) |
Oct 05, 2012 | 15.41 | 15.47 | 15.26 | 15.41 | 579,773 | +0.12(+0.80%) |
Oct 04, 2012 | 15.31 | 15.46 | 15.15 | 15.29 | 414,890 | +0.16(+1.06%) |
Oct 03, 2012 | 14.75 | 15.13 | 14.47 | 15.13 | 900,013 | +0.43(+2.95%) |
Oct 02, 2012 | 14.75 | 14.84 | 14.58 | 14.69 | 844,750 | -0.06(-0.41%) |