Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.42 | 19.00 | 18.42 | 18.84 | 1,012,049 | +0.43(+2.32%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.27 | 18.41 | 561,886 | -0.12(-0.67%) |
Dec 27, 2012 | 18.77 | 18.85 | 18.19 | 18.54 | 1,048,756 | -0.16(-0.86%) |
Dec 26, 2012 | 19.15 | 19.27 | 18.59 | 18.70 | 822,279 | -0.42(-2.19%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.39 | 19.12 | 480,403 | -0.05(-0.25%) |
Dec 21, 2012 | 18.99 | 19.18 | 18.53 | 19.16 | 1,584,983 | -0.12(-0.64%) |
Dec 20, 2012 | 19.01 | 19.47 | 18.91 | 19.29 | 1,492,783 | +0.07(+0.35%) |
Dec 19, 2012 | 19.07 | 19.40 | 18.76 | 19.22 | 1,314,189 | +0.24(+1.25%) |
Dec 18, 2012 | 18.19 | 19.26 | 18.00 | 18.98 | 3,128,197 | +0.81(+4.44%) |
Dec 17, 2012 | 18.20 | 18.32 | 18.11 | 18.18 | 1,147,513 | +0.00(+0.00%) |
Dec 14, 2012 | 17.92 | 18.24 | 17.92 | 18.18 | 1,185,074 | +0.15(+0.84%) |
Dec 13, 2012 | 17.86 | 18.17 | 17.83 | 18.02 | 1,317,662 | -0.05(-0.26%) |
Dec 12, 2012 | 18.17 | 18.34 | 17.98 | 18.07 | 818,666 | -0.10(-0.52%) |
Dec 11, 2012 | 18.22 | 18.24 | 17.76 | 18.17 | 2,362,677 | -0.04(-0.21%) |
Dec 10, 2012 | 18.10 | 18.29 | 18.06 | 18.20 | 2,052,507 | +0.10(+0.55%) |
Dec 07, 2012 | 18.51 | 18.53 | 17.95 | 18.10 | 1,445,476 | -0.39(-2.13%) |
Dec 06, 2012 | 18.19 | 18.58 | 18.12 | 18.50 | 2,407,213 | +0.31(+1.72%) |
Dec 05, 2012 | 18.25 | 18.51 | 18.15 | 18.19 | 1,571,313 | +0.00(+0.00%) |
Dec 04, 2012 | 18.00 | 18.27 | 17.83 | 18.19 | 1,149,806 | +0.19(+1.06%) |
Nov 30, 2012 | 17.95 | 18.11 | 17.67 | 18.00 | 2,253,567 | +0.10(+0.58%) |
Nov 29, 2012 | 17.58 | 18.17 | 17.38 | 17.89 | 2,048,045 | +0.62(+3.57%) |
Nov 28, 2012 | 16.76 | 17.32 | 16.55 | 17.27 | 954,074 | +0.41(+2.42%) |
Nov 27, 2012 | 16.75 | 17.16 | 16.60 | 16.86 | 1,046,343 | +0.11(+0.68%) |
Nov 26, 2012 | 16.75 | 16.81 | 16.48 | 16.75 | 613,723 | -0.08(-0.45%) |
Nov 23, 2012 | 16.54 | 16.91 | 16.51 | 16.83 | 553,713 | +0.41(+2.49%) |
Nov 21, 2012 | 16.52 | 16.55 | 16.19 | 16.42 | 606,705 | +0.00(+0.00%) |
Nov 20, 2012 | 16.41 | 16.63 | 16.25 | 16.42 | 1,263,741 | -0.06(-0.35%) |
Nov 19, 2012 | 15.95 | 16.49 | 15.79 | 16.47 | 1,520,528 | +0.80(+5.10%) |
Nov 16, 2012 | 15.33 | 15.86 | 15.33 | 15.68 | 1,678,283 | +0.37(+2.42%) |
Nov 15, 2012 | 15.60 | 15.60 | 15.06 | 15.31 | 1,327,644 | -0.33(-2.13%) |
Nov 14, 2012 | 16.24 | 16.37 | 15.51 | 15.64 | 1,607,550 | -0.48(-3.00%) |
Nov 13, 2012 | 16.05 | 16.29 | 16.03 | 16.12 | 805,266 | -0.07(-0.41%) |
Nov 12, 2012 | 15.96 | 16.71 | 15.93 | 16.19 | 1,950,372 | +0.38(+2.40%) |
Nov 09, 2012 | 15.42 | 16.40 | 15.24 | 15.81 | 1,996,090 | +0.28(+1.77%) |
Nov 08, 2012 | 15.80 | 15.90 | 15.38 | 15.53 | 1,221,787 | -0.09(-0.55%) |
Nov 07, 2012 | 15.67 | 15.68 | 15.40 | 15.62 | 1,246,166 | -0.31(-1.97%) |
Nov 06, 2012 | 15.47 | 16.06 | 15.47 | 15.93 | 959,828 | +0.52(+3.39%) |
Nov 05, 2012 | 15.49 | 15.68 | 15.30 | 15.41 | 1,016,960 | -0.23(-1.46%) |
Nov 02, 2012 | 16.13 | 16.15 | 15.20 | 15.64 | 4,208,657 | -0.70(-4.30%) |
Nov 01, 2012 | 15.77 | 16.42 | 15.43 | 16.34 | 1,764,416 | +0.64(+4.05%) |
Oct 31, 2012 | 15.62 | 15.91 | 15.23 | 15.71 | 941,302 | +0.16(+1.04%) |
Oct 26, 2012 | 15.68 | 15.54 | 15.54 | 15.54 | 733,601 | -0.19(-1.21%) |
Oct 25, 2012 | 15.96 | 16.17 | 15.43 | 15.73 | 1,167,220 | -0.12(-0.78%) |
Oct 24, 2012 | 15.89 | 15.93 | 15.74 | 15.86 | 587,225 | +0.03(+0.18%) |
Oct 23, 2012 | 15.92 | 16.43 | 15.69 | 15.83 | 949,845 | -0.35(-2.14%) |
Oct 19, 2012 | 16.43 | 16.48 | 15.97 | 16.18 | 1,146,929 | -0.36(-2.16%) |
Oct 18, 2012 | 16.82 | 16.86 | 16.31 | 16.53 | 1,611,664 | -0.36(-2.14%) |
Oct 17, 2012 | 16.74 | 16.97 | 16.56 | 16.89 | 894,857 | +0.14(+0.85%) |
Oct 16, 2012 | 16.69 | 16.85 | 16.48 | 16.75 | 890,893 | +0.11(+0.69%) |
Oct 15, 2012 | 16.16 | 16.69 | 16.09 | 16.64 | 1,303,800 | +0.50(+3.12%) |
Oct 12, 2012 | 16.14 | 16.30 | 15.83 | 16.13 | 1,294,633 | -0.03(-0.18%) |
Oct 11, 2012 | 16.12 | 16.46 | 15.96 | 16.16 | 999,866 | +0.26(+1.61%) |
Oct 10, 2012 | 15.90 | 16.12 | 15.50 | 15.90 | 765,479 | -0.01(-0.06%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.82 | 15.91 | 1,292,541 | -0.17(-1.06%) |
Oct 08, 2012 | 15.84 | 16.18 | 15.44 | 16.09 | 794,958 | +0.10(+0.65%) |
Oct 05, 2012 | 15.79 | 16.40 | 15.68 | 15.98 | 2,305,220 | +0.32(+2.06%) |
Oct 04, 2012 | 15.16 | 15.70 | 14.91 | 15.66 | 1,379,467 | +0.63(+4.17%) |
Oct 03, 2012 | 14.87 | 15.20 | 14.72 | 15.03 | 957,280 | +0.20(+1.35%) |
Oct 02, 2012 | 14.73 | 15.04 | 14.71 | 14.83 | 1,275,356 | +0.14(+0.97%) |