Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.23 | 16.93 | 16.11 | 16.89 | 961,435 | +0.63(+3.87%) |
Dec 28, 2012 | 16.42 | 16.57 | 16.10 | 16.26 | 841,822 | -0.33(-1.99%) |
Dec 27, 2012 | 16.54 | 16.75 | 16.10 | 16.59 | 761,687 | +0.04(+0.24%) |
Dec 26, 2012 | 16.84 | 16.98 | 16.53 | 16.55 | 1,314,330 | -0.21(-1.25%) |
Dec 24, 2012 | 16.27 | 16.84 | 16.26 | 16.76 | 765,053 | +0.50(+3.08%) |
Dec 21, 2012 | 16.06 | 16.28 | 15.86 | 16.26 | 1,187,492 | -0.24(-1.45%) |
Dec 20, 2012 | 16.19 | 16.58 | 16.15 | 16.50 | 788,030 | +0.15(+0.92%) |
Dec 19, 2012 | 16.38 | 16.55 | 16.03 | 16.35 | 1,457,928 | -0.07(-0.43%) |
Dec 18, 2012 | 15.76 | 16.52 | 15.76 | 16.42 | 1,697,675 | +0.83(+5.32%) |
Dec 17, 2012 | 14.58 | 15.60 | 14.49 | 15.59 | 1,474,990 | +1.12(+7.74%) |
Dec 14, 2012 | 14.71 | 14.85 | 14.42 | 14.47 | 915,150 | -0.34(-2.30%) |
Dec 13, 2012 | 14.72 | 14.97 | 14.61 | 14.81 | 988,468 | +0.04(+0.27%) |
Dec 12, 2012 | 14.54 | 15.00 | 14.48 | 14.77 | 1,256,948 | +0.29(+2.00%) |
Dec 11, 2012 | 14.59 | 14.75 | 14.26 | 14.48 | 1,112,759 | +0.02(+0.14%) |
Dec 10, 2012 | 14.57 | 14.61 | 14.26 | 14.46 | 687,654 | -0.09(-0.62%) |
Dec 07, 2012 | 14.63 | 14.92 | 14.40 | 14.55 | 695,864 | +0.05(+0.34%) |
Dec 06, 2012 | 14.24 | 14.69 | 14.00 | 14.50 | 870,250 | +0.27(+1.90%) |
Dec 05, 2012 | 14.78 | 14.78 | 14.13 | 14.23 | 1,408,299 | -0.51(-3.46%) |
Dec 04, 2012 | 15.16 | 15.22 | 14.41 | 14.74 | 1,158,837 | -0.19(-1.27%) |
Nov 30, 2012 | 15.04 | 15.06 | 14.54 | 14.93 | 1,355,601 | -0.05(-0.33%) |
Nov 29, 2012 | 14.80 | 15.34 | 14.75 | 14.98 | 1,587,961 | +0.08(+0.54%) |
Nov 28, 2012 | 14.50 | 14.96 | 14.01 | 14.90 | 1,726,209 | +0.40(+2.76%) |
Nov 27, 2012 | 14.75 | 15.00 | 14.48 | 14.50 | 1,218,206 | -0.20(-1.36%) |
Nov 26, 2012 | 14.47 | 14.70 | 14.21 | 14.70 | 903,719 | +0.22(+1.52%) |
Nov 23, 2012 | 14.80 | 14.82 | 14.32 | 14.48 | 560,271 | -0.22(-1.50%) |
Nov 21, 2012 | 15.00 | 15.24 | 14.49 | 14.70 | 1,162,517 | -0.16(-1.08%) |
Nov 20, 2012 | 15.02 | 15.13 | 14.66 | 14.86 | 2,114,257 | +0.04(+0.27%) |
Nov 19, 2012 | 14.68 | 15.20 | 14.47 | 14.82 | 1,619,324 | +0.42(+2.92%) |
Nov 16, 2012 | 13.23 | 14.53 | 13.20 | 14.40 | 2,600,449 | +1.25(+9.51%) |
Nov 15, 2012 | 13.29 | 13.80 | 12.89 | 13.15 | 2,956,156 | -0.18(-1.35%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.26 | 13.33 | 2,209,538 | -0.54(-3.89%) |
Nov 13, 2012 | 13.65 | 14.44 | 13.30 | 13.87 | 3,875,867 | +0.10(+0.73%) |
Nov 12, 2012 | 15.49 | 16.25 | 13.50 | 13.77 | 7,946,763 | -2.87(-17.25%) |
Nov 09, 2012 | 16.88 | 16.99 | 16.12 | 16.64 | 1,841,435 | -0.36(-2.12%) |
Nov 08, 2012 | 17.64 | 17.73 | 16.90 | 17.00 | 1,211,072 | -0.57(-3.24%) |
Nov 07, 2012 | 17.79 | 18.26 | 17.33 | 17.57 | 2,244,208 | -0.54(-2.98%) |
Nov 06, 2012 | 17.44 | 18.20 | 17.32 | 18.11 | 2,401,533 | +0.84(+4.86%) |
Nov 05, 2012 | 16.49 | 17.42 | 16.34 | 17.27 | 1,405,293 | +0.75(+4.54%) |
Nov 02, 2012 | 17.03 | 17.16 | 16.47 | 16.52 | 1,196,811 | -0.37(-2.19%) |
Nov 01, 2012 | 16.59 | 17.02 | 16.59 | 16.89 | 1,201,013 | +0.40(+2.43%) |
Oct 31, 2012 | 16.75 | 16.81 | 16.25 | 16.49 | 1,441,174 | +0.01(+0.06%) |
Oct 26, 2012 | 17.33 | 16.48 | 16.48 | 16.48 | 2,739,700 | -0.97(-5.56%) |
Oct 25, 2012 | 17.96 | 18.13 | 17.20 | 17.45 | 2,017,606 | -0.15(-0.85%) |
Oct 24, 2012 | 17.90 | 18.00 | 17.51 | 17.60 | 1,703,085 | -0.16(-0.90%) |
Oct 23, 2012 | 18.04 | 18.22 | 17.60 | 17.76 | 2,267,361 | -0.65(-3.53%) |
Oct 19, 2012 | 18.10 | 18.87 | 17.95 | 18.41 | 1,659,577 | +0.29(+1.60%) |
Oct 18, 2012 | 18.06 | 18.50 | 17.88 | 18.12 | 1,909,771 | +0.02(+0.11%) |
Oct 17, 2012 | 17.52 | 18.45 | 17.48 | 18.10 | 2,654,918 | +0.93(+5.42%) |
Oct 16, 2012 | 17.45 | 17.48 | 16.83 | 17.17 | 1,371,508 | -0.11(-0.64%) |
Oct 15, 2012 | 16.90 | 17.43 | 16.40 | 17.28 | 2,176,608 | +0.38(+2.25%) |