Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.37 | 14.37 | 14.15 | 14.15 | 5,697 | -0.09(-0.62%) |
Dec 28, 2012 | 14.19 | 14.29 | 14.19 | 14.24 | 5,665 | +0.14(+1.00%) |
Dec 27, 2012 | 14.28 | 14.28 | 14.09 | 14.10 | 4,589 | -0.19(-1.30%) |
Dec 26, 2012 | 14.49 | 14.49 | 14.14 | 14.28 | 6,795 | -0.12(-0.86%) |
Dec 24, 2012 | 14.49 | 14.49 | 14.31 | 14.41 | 4,163 | -0.01(-0.06%) |
Dec 21, 2012 | 14.28 | 14.49 | 14.26 | 14.41 | 7,644 | +0.12(+0.82%) |
Dec 20, 2012 | 14.28 | 14.30 | 14.28 | 14.30 | 2,368 | +0.06(+0.41%) |
Dec 19, 2012 | 14.30 | 14.35 | 14.23 | 14.24 | 6,986 | +0.05(+0.37%) |
Dec 18, 2012 | 14.26 | 14.26 | 14.11 | 14.19 | 4,781 | -0.02(-0.12%) |
Dec 17, 2012 | 14.19 | 14.25 | 14.12 | 14.20 | 13,377 | +0.03(+0.19%) |
Dec 14, 2012 | 14.34 | 14.34 | 14.13 | 14.18 | 8,297 | -0.06(-0.43%) |
Dec 13, 2012 | 14.37 | 14.37 | 14.24 | 14.24 | 1,835 | -0.04(-0.31%) |
Dec 12, 2012 | 14.66 | 14.66 | 14.21 | 14.28 | 18,641 | -0.27(-1.85%) |
Dec 11, 2012 | 14.82 | 14.82 | 14.53 | 14.55 | 12,532 | -0.15(-1.02%) |
Dec 10, 2012 | 14.81 | 14.81 | 14.54 | 14.70 | 3,939 | -0.01(-0.06%) |
Dec 07, 2012 | 14.74 | 14.74 | 14.65 | 14.71 | 4,422 | -0.04(-0.24%) |
Dec 06, 2012 | 14.74 | 14.75 | 14.52 | 14.74 | 9,837 | +0.08(+0.54%) |
Dec 05, 2012 | 14.63 | 14.71 | 14.63 | 14.67 | 1,709 | +0.10(+0.66%) |
Dec 04, 2012 | 14.60 | 14.65 | 14.57 | 14.57 | 2,523 | -0.03(-0.20%) |
Nov 30, 2012 | 14.68 | 14.68 | 14.59 | 14.60 | 4,710 | -0.08(-0.58%) |
Nov 29, 2012 | 14.72 | 14.72 | 14.63 | 14.68 | 10,366 | +0.00(+0.00%) |
Nov 28, 2012 | 14.54 | 14.74 | 14.51 | 14.68 | 5,240 | +0.08(+0.54%) |
Nov 27, 2012 | 14.51 | 14.65 | 14.45 | 14.60 | 8,477 | +0.16(+1.09%) |
Nov 26, 2012 | 14.57 | 14.57 | 14.40 | 14.45 | 1,603 | -0.18(-1.20%) |
Nov 23, 2012 | 14.75 | 14.87 | 14.45 | 14.62 | 13,161 | -0.06(-0.42%) |
Nov 21, 2012 | 14.68 | 14.69 | 14.60 | 14.68 | 1,976 | -0.02(-0.12%) |
Nov 20, 2012 | 14.74 | 14.75 | 14.53 | 14.70 | 11,221 | +0.02(+0.12%) |
Nov 19, 2012 | 14.83 | 14.86 | 14.68 | 14.68 | 5,816 | -0.11(-0.71%) |
Nov 16, 2012 | 14.56 | 14.83 | 14.56 | 14.79 | 7,492 | +0.27(+1.88%) |
Nov 15, 2012 | 14.51 | 14.57 | 14.38 | 14.52 | 10,743 | +0.03(+0.18%) |
Nov 14, 2012 | 14.44 | 14.54 | 14.40 | 14.49 | 3,864 | -0.04(-0.30%) |
Nov 13, 2012 | 14.55 | 14.59 | 14.42 | 14.53 | 6,802 | -0.06(-0.43%) |
Nov 12, 2012 | 14.56 | 14.60 | 14.39 | 14.60 | 6,732 | +0.10(+0.66%) |
Nov 09, 2012 | 14.43 | 14.50 | 14.32 | 14.50 | 13,824 | +0.07(+0.49%) |
Nov 08, 2012 | 14.32 | 14.43 | 14.28 | 14.43 | 7,822 | +0.14(+0.98%) |
Nov 07, 2012 | 14.22 | 14.29 | 14.12 | 14.29 | 5,692 | +0.07(+0.49%) |
Nov 06, 2012 | 14.22 | 14.22 | 14.22 | 14.22 | 1,453 | -0.01(-0.06%) |
Nov 05, 2012 | 14.20 | 14.23 | 14.18 | 14.23 | 4,548 | +0.03(+0.19%) |
Nov 02, 2012 | 14.23 | 14.23 | 14.16 | 14.20 | 6,696 | -0.01(-0.06%) |
Nov 01, 2012 | 14.06 | 14.23 | 14.06 | 14.21 | 12,008 | +0.17(+1.25%) |
Oct 31, 2012 | 14.12 | 14.12 | 13.96 | 14.04 | 11,231 | -0.10(-0.68%) |
Oct 26, 2012 | 14.05 | 14.13 | 14.13 | 14.13 | 11,770 | +0.10(+0.69%) |
Oct 25, 2012 | 14.06 | 14.06 | 13.91 | 14.04 | 12,373 | -0.10(-0.68%) |
Oct 24, 2012 | 14.16 | 14.16 | 14.07 | 14.13 | 4,693 | +0.03(+0.19%) |
Oct 23, 2012 | 14.11 | 14.12 | 14.10 | 14.11 | 3,446 | -0.23(-1.59%) |
Oct 19, 2012 | 14.33 | 14.34 | 14.21 | 14.33 | 6,817 | +0.02(+0.12%) |
Oct 18, 2012 | 14.23 | 14.33 | 14.23 | 14.32 | 7,732 | +0.09(+0.61%) |
Oct 17, 2012 | 14.21 | 14.23 | 14.19 | 14.23 | 7,863 | +0.13(+0.93%) |
Oct 16, 2012 | 14.26 | 14.27 | 14.08 | 14.10 | 6,358 | -0.09(-0.62%) |
Oct 15, 2012 | 14.33 | 14.33 | 14.16 | 14.18 | 3,226 | -0.06(-0.43%) |
Oct 12, 2012 | 14.33 | 14.33 | 14.25 | 14.25 | 7,729 | -0.02(-0.15%) |
Oct 11, 2012 | 14.33 | 14.33 | 14.20 | 14.27 | 5,090 | -0.01(-0.10%) |
Oct 10, 2012 | 14.30 | 14.30 | 14.20 | 14.28 | 2,814 | -0.02(-0.12%) |
Oct 09, 2012 | 14.30 | 14.30 | 14.23 | 14.30 | 3,078 | +0.00(+0.00%) |
Oct 08, 2012 | 14.25 | 14.30 | 14.25 | 14.30 | 609 | +0.06(+0.43%) |
Oct 05, 2012 | 14.33 | 14.33 | 14.24 | 14.24 | 1,618 | -0.10(-0.67%) |
Oct 04, 2012 | 14.29 | 14.33 | 14.26 | 14.33 | 4,064 | +0.05(+0.37%) |
Oct 03, 2012 | 14.24 | 14.33 | 14.24 | 14.28 | 1,214 | +0.01(+0.06%) |
Oct 02, 2012 | 14.25 | 14.30 | 14.17 | 14.27 | 11,253 | +0.03(+0.18%) |