Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.16 | 19.60 | 17.69 | 19.41 | 16,671 | +1.33(+7.36%) |
Dec 28, 2012 | 17.78 | 18.25 | 16.76 | 18.08 | 18,115 | +0.24(+1.35%) |
Dec 27, 2012 | 18.69 | 18.73 | 17.78 | 17.84 | 38,298 | -0.76(-4.09%) |
Dec 26, 2012 | 18.97 | 19.37 | 18.45 | 18.60 | 10,973 | -0.28(-1.48%) |
Dec 24, 2012 | 19.02 | 19.86 | 18.62 | 18.88 | 11,090 | -0.12(-0.63%) |
Dec 21, 2012 | 18.83 | 19.00 | 18.33 | 19.00 | 142,144 | +0.10(+0.53%) |
Dec 20, 2012 | 18.50 | 18.92 | 18.11 | 18.90 | 30,546 | +0.40(+2.16%) |
Dec 19, 2012 | 18.53 | 18.70 | 18.23 | 18.50 | 14,650 | -0.08(-0.43%) |
Dec 18, 2012 | 18.11 | 18.60 | 18.00 | 18.58 | 27,750 | +0.47(+2.60%) |
Dec 17, 2012 | 17.21 | 18.18 | 17.21 | 18.11 | 23,221 | +1.04(+6.09%) |
Dec 14, 2012 | 16.84 | 17.23 | 16.69 | 17.07 | 21,304 | +0.12(+0.71%) |
Dec 13, 2012 | 16.89 | 17.00 | 16.86 | 16.95 | 15,637 | +0.03(+0.18%) |
Dec 12, 2012 | 17.00 | 17.05 | 16.49 | 16.92 | 35,622 | -0.08(-0.47%) |
Dec 11, 2012 | 16.91 | 17.05 | 16.65 | 17.00 | 28,242 | +0.20(+1.19%) |
Dec 10, 2012 | 16.75 | 16.86 | 16.28 | 16.80 | 17,069 | +0.04(+0.24%) |
Dec 07, 2012 | 17.00 | 17.00 | 16.54 | 16.76 | 19,476 | -0.25(-1.47%) |
Dec 06, 2012 | 16.80 | 17.01 | 16.70 | 17.01 | 12,474 | +0.14(+0.83%) |
Dec 05, 2012 | 17.50 | 17.50 | 16.68 | 16.87 | 33,588 | -0.58(-3.32%) |
Dec 04, 2012 | 17.63 | 17.80 | 17.39 | 17.45 | 29,075 | -0.19(-1.08%) |
Nov 30, 2012 | 17.44 | 17.68 | 17.25 | 17.64 | 58,016 | +0.28(+1.61%) |
Nov 29, 2012 | 17.19 | 17.36 | 17.13 | 17.36 | 34,187 | +0.37(+2.18%) |
Nov 28, 2012 | 16.92 | 17.11 | 16.82 | 16.99 | 42,476 | -0.07(-0.41%) |
Nov 27, 2012 | 17.00 | 17.20 | 17.00 | 17.06 | 34,603 | +0.01(+0.06%) |
Nov 26, 2012 | 16.77 | 17.10 | 16.75 | 17.05 | 71,408 | +0.28(+1.67%) |
Nov 23, 2012 | 16.32 | 16.77 | 16.32 | 16.77 | 14,763 | +0.52(+3.20%) |
Nov 21, 2012 | 15.60 | 16.31 | 15.56 | 16.25 | 27,400 | +0.75(+4.84%) |
Nov 20, 2012 | 16.04 | 16.04 | 15.38 | 15.50 | 32,537 | -0.55(-3.43%) |
Nov 19, 2012 | 16.34 | 16.34 | 15.72 | 16.05 | 27,096 | -0.02(-0.12%) |
Nov 16, 2012 | 14.80 | 16.21 | 14.75 | 16.07 | 33,765 | +1.18(+7.92%) |
Nov 15, 2012 | 15.35 | 15.64 | 14.85 | 14.89 | 33,807 | -0.41(-2.68%) |
Nov 14, 2012 | 15.39 | 15.54 | 15.24 | 15.30 | 235,097 | +0.00(+0.00%) |
Nov 13, 2012 | 15.58 | 15.97 | 14.87 | 15.30 | 23,407 | -0.44(-2.80%) |
Nov 12, 2012 | 15.47 | 16.05 | 15.47 | 15.74 | 38,459 | +0.30(+1.94%) |
Nov 09, 2012 | 14.99 | 15.57 | 14.36 | 15.44 | 24,375 | +0.29(+1.91%) |
Nov 08, 2012 | 15.61 | 15.73 | 15.00 | 15.15 | 33,390 | -0.31(-2.01%) |
Nov 07, 2012 | 15.76 | 15.84 | 15.43 | 15.46 | 35,051 | -0.58(-3.62%) |
Nov 06, 2012 | 16.04 | 16.33 | 15.84 | 16.04 | 26,684 | -0.09(-0.56%) |
Nov 05, 2012 | 15.86 | 16.44 | 15.81 | 16.13 | 23,950 | +0.22(+1.38%) |
Nov 02, 2012 | 16.60 | 16.60 | 15.87 | 15.91 | 37,819 | -0.60(-3.63%) |
Nov 01, 2012 | 17.23 | 17.26 | 16.42 | 16.51 | 28,977 | -0.65(-3.79%) |
Oct 31, 2012 | 16.78 | 17.25 | 16.65 | 17.16 | 21,700 | +0.35(+2.08%) |
Oct 26, 2012 | 17.17 | 16.81 | 16.81 | 16.81 | 41,900 | -0.45(-2.61%) |
Oct 25, 2012 | 17.16 | 17.26 | 16.95 | 17.26 | 18,201 | +0.33(+1.95%) |
Oct 24, 2012 | 17.06 | 17.06 | 16.84 | 16.93 | 17,569 | +0.00(+0.00%) |
Oct 23, 2012 | 16.53 | 17.00 | 16.14 | 16.93 | 19,618 | +0.14(+0.83%) |
Oct 19, 2012 | 17.24 | 17.49 | 16.28 | 16.79 | 31,436 | -0.66(-3.78%) |
Oct 18, 2012 | 17.61 | 17.89 | 17.39 | 17.45 | 34,784 | -0.24(-1.36%) |
Oct 17, 2012 | 17.46 | 17.75 | 17.32 | 17.69 | 17,990 | +0.33(+1.90%) |
Oct 16, 2012 | 17.49 | 17.56 | 17.02 | 17.36 | 32,369 | -0.05(-0.29%) |
Oct 15, 2012 | 17.79 | 17.79 | 17.18 | 17.41 | 36,389 | -0.21(-1.19%) |
Oct 12, 2012 | 17.94 | 18.12 | 17.43 | 17.62 | 41,612 | -0.36(-2.00%) |
Oct 11, 2012 | 17.88 | 18.08 | 17.65 | 17.98 | 39,307 | +0.23(+1.30%) |
Oct 10, 2012 | 18.08 | 18.10 | 17.64 | 17.75 | 17,187 | -0.26(-1.44%) |
Oct 09, 2012 | 18.46 | 18.46 | 17.79 | 18.01 | 28,849 | -0.48(-2.60%) |
Oct 08, 2012 | 19.13 | 19.14 | 18.33 | 18.49 | 27,772 | -0.66(-3.45%) |
Oct 05, 2012 | 19.00 | 19.56 | 18.97 | 19.15 | 106,883 | +0.24(+1.27%) |
Oct 04, 2012 | 18.90 | 18.91 | 18.70 | 18.91 | 63,886 | +0.15(+0.80%) |
Oct 03, 2012 | 18.35 | 18.79 | 18.25 | 18.76 | 90,558 | +0.39(+2.12%) |
Oct 02, 2012 | 18.35 | 18.59 | 17.54 | 18.37 | 66,839 | +0.17(+0.93%) |