Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.18 | 14.63 | 14.00 | 14.60 | 636,426 | +0.36(+2.49%) |
Dec 28, 2012 | 14.39 | 14.52 | 14.19 | 14.25 | 705,066 | -0.29(-2.00%) |
Dec 27, 2012 | 15.11 | 15.11 | 14.27 | 14.54 | 889,989 | -0.53(-3.51%) |
Dec 26, 2012 | 15.38 | 15.50 | 15.03 | 15.07 | 393,942 | -0.18(-1.19%) |
Dec 24, 2012 | 15.52 | 15.86 | 15.18 | 15.25 | 164,711 | -0.42(-2.67%) |
Dec 21, 2012 | 15.50 | 16.12 | 15.46 | 15.67 | 1,031,897 | -0.22(-1.38%) |
Dec 20, 2012 | 15.82 | 16.07 | 15.59 | 15.89 | 627,978 | +0.05(+0.29%) |
Dec 19, 2012 | 16.04 | 16.33 | 15.73 | 15.84 | 499,968 | -0.21(-1.28%) |
Dec 18, 2012 | 15.44 | 16.05 | 15.44 | 16.05 | 441,670 | +0.63(+4.06%) |
Dec 17, 2012 | 14.98 | 15.51 | 14.89 | 15.42 | 611,503 | +0.50(+3.36%) |
Dec 14, 2012 | 15.02 | 15.20 | 14.87 | 14.92 | 435,989 | -0.14(-0.95%) |
Dec 13, 2012 | 15.36 | 15.36 | 14.96 | 15.06 | 342,746 | -0.30(-1.92%) |
Dec 12, 2012 | 15.39 | 15.57 | 15.26 | 15.36 | 368,128 | +0.14(+0.94%) |
Dec 11, 2012 | 15.25 | 15.49 | 15.16 | 15.22 | 361,104 | +0.06(+0.41%) |
Dec 10, 2012 | 15.16 | 15.32 | 14.93 | 15.15 | 477,532 | -0.04(-0.24%) |
Dec 07, 2012 | 14.88 | 15.23 | 14.84 | 15.19 | 427,279 | +0.42(+2.85%) |
Dec 06, 2012 | 14.93 | 15.13 | 14.62 | 14.77 | 640,023 | -0.28(-1.84%) |
Dec 05, 2012 | 14.67 | 15.21 | 14.67 | 15.05 | 516,346 | +0.63(+4.34%) |
Dec 04, 2012 | 14.61 | 14.83 | 14.31 | 14.42 | 435,496 | -0.40(-2.72%) |
Nov 30, 2012 | 14.87 | 15.00 | 14.69 | 14.82 | 488,877 | -0.01(-0.06%) |
Nov 29, 2012 | 14.53 | 14.93 | 14.40 | 14.83 | 552,379 | +0.47(+3.30%) |
Nov 28, 2012 | 14.44 | 14.61 | 13.60 | 14.36 | 981,602 | -0.33(-2.25%) |
Nov 27, 2012 | 14.99 | 15.08 | 14.54 | 14.69 | 747,135 | +0.33(+2.31%) |
Nov 26, 2012 | 14.64 | 14.72 | 14.18 | 14.36 | 389,971 | -0.45(-3.02%) |
Nov 23, 2012 | 14.79 | 14.88 | 14.61 | 14.80 | 127,239 | +0.15(+1.04%) |
Nov 21, 2012 | 14.76 | 14.98 | 14.52 | 14.65 | 531,495 | +0.07(+0.49%) |
Nov 20, 2012 | 14.89 | 15.05 | 14.48 | 14.58 | 335,583 | -0.38(-2.51%) |
Nov 19, 2012 | 14.30 | 14.96 | 14.30 | 14.96 | 590,741 | +1.02(+7.32%) |
Nov 16, 2012 | 13.94 | 14.03 | 13.54 | 13.94 | 623,320 | +0.04(+0.26%) |
Nov 15, 2012 | 13.95 | 14.41 | 13.69 | 13.90 | 611,520 | -0.04(-0.26%) |
Nov 14, 2012 | 14.10 | 14.12 | 13.77 | 13.94 | 549,444 | -0.05(-0.38%) |
Nov 13, 2012 | 13.83 | 14.28 | 13.70 | 13.99 | 439,016 | -0.05(-0.37%) |
Nov 12, 2012 | 14.50 | 14.50 | 13.89 | 14.04 | 484,692 | -0.41(-2.81%) |
Nov 09, 2012 | 14.26 | 14.75 | 14.07 | 14.45 | 849,862 | +0.06(+0.42%) |
Nov 08, 2012 | 15.06 | 15.25 | 14.34 | 14.39 | 827,483 | -0.57(-3.81%) |
Nov 07, 2012 | 15.43 | 15.68 | 14.76 | 14.96 | 978,866 | -1.01(-6.33%) |
Nov 06, 2012 | 15.71 | 16.03 | 15.55 | 15.97 | 680,480 | +0.40(+2.55%) |
Nov 05, 2012 | 15.37 | 15.74 | 15.29 | 15.57 | 744,847 | +0.07(+0.45%) |
Nov 02, 2012 | 15.72 | 15.90 | 15.34 | 15.50 | 814,460 | -0.22(-1.43%) |
Nov 01, 2012 | 14.91 | 15.79 | 14.68 | 15.73 | 971,993 | +1.08(+7.38%) |
Oct 31, 2012 | 14.60 | 14.92 | 14.05 | 14.65 | 1,039,104 | +0.11(+0.77%) |
Oct 26, 2012 | 14.74 | 14.53 | 14.53 | 14.53 | 500,050 | -0.27(-1.81%) |
Oct 25, 2012 | 14.81 | 14.94 | 14.50 | 14.80 | 407,946 | +0.17(+1.18%) |
Oct 24, 2012 | 15.29 | 15.58 | 14.47 | 14.63 | 826,042 | -0.50(-3.31%) |
Oct 23, 2012 | 15.37 | 15.37 | 14.74 | 15.13 | 511,836 | -0.99(-6.11%) |
Oct 19, 2012 | 16.56 | 16.63 | 15.93 | 16.12 | 479,783 | -0.54(-3.27%) |
Oct 18, 2012 | 16.67 | 16.82 | 16.36 | 16.66 | 446,235 | -0.10(-0.57%) |
Oct 17, 2012 | 16.30 | 16.79 | 16.18 | 16.76 | 391,465 | +0.49(+3.03%) |
Oct 16, 2012 | 16.03 | 16.44 | 16.03 | 16.26 | 399,534 | +0.35(+2.23%) |
Oct 15, 2012 | 16.09 | 16.12 | 15.52 | 15.91 | 364,109 | -0.24(-1.50%) |
Oct 12, 2012 | 16.67 | 16.88 | 16.01 | 16.15 | 352,359 | -0.50(-3.01%) |
Oct 11, 2012 | 16.63 | 17.08 | 16.53 | 16.65 | 505,615 | +0.29(+1.74%) |
Oct 10, 2012 | 16.40 | 16.57 | 16.09 | 16.37 | 535,173 | -0.02(-0.11%) |
Oct 09, 2012 | 15.76 | 16.45 | 15.76 | 16.38 | 521,463 | +0.58(+3.66%) |
Oct 08, 2012 | 16.10 | 16.12 | 15.68 | 15.80 | 520,019 | -0.50(-3.07%) |
Oct 05, 2012 | 16.69 | 16.78 | 16.18 | 16.31 | 347,478 | -0.29(-1.77%) |
Oct 04, 2012 | 16.53 | 16.92 | 16.40 | 16.60 | 473,011 | +0.32(+1.96%) |
Oct 03, 2012 | 16.32 | 16.36 | 15.82 | 16.28 | 800,044 | -0.14(-0.84%) |
Oct 02, 2012 | 16.65 | 16.88 | 16.19 | 16.42 | 392,108 | -0.04(-0.26%) |