Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.65 | 15.85 | 15.59 | 15.83 | 206,624 | +0.21(+1.34%) |
Dec 28, 2012 | 15.66 | 15.73 | 15.62 | 15.62 | 232,811 | -0.12(-0.76%) |
Dec 27, 2012 | 15.76 | 15.84 | 15.65 | 15.74 | 248,233 | +0.06(+0.38%) |
Dec 26, 2012 | 15.79 | 15.82 | 15.68 | 15.68 | 462,044 | -0.07(-0.44%) |
Dec 24, 2012 | 15.81 | 15.81 | 15.32 | 15.75 | 78,449 | -0.05(-0.32%) |
Dec 21, 2012 | 15.76 | 15.82 | 15.74 | 15.80 | 209,619 | -0.17(-1.06%) |
Dec 20, 2012 | 15.95 | 16.00 | 15.91 | 15.97 | 223,433 | +0.02(+0.13%) |
Dec 19, 2012 | 15.99 | 16.02 | 15.95 | 15.95 | 182,726 | +0.02(+0.13%) |
Dec 18, 2012 | 15.80 | 15.93 | 15.74 | 15.93 | 207,353 | +0.17(+1.08%) |
Dec 17, 2012 | 15.66 | 15.78 | 15.66 | 15.76 | 160,968 | +0.08(+0.51%) |
Dec 14, 2012 | 15.68 | 15.73 | 15.65 | 15.68 | 306,276 | +0.01(+0.06%) |
Dec 13, 2012 | 15.70 | 15.75 | 15.63 | 15.67 | 418,500 | -0.08(-0.51%) |
Dec 12, 2012 | 15.77 | 15.80 | 15.72 | 15.75 | 146,849 | +0.05(+0.32%) |
Dec 11, 2012 | 15.67 | 15.71 | 15.67 | 15.70 | 104,840 | +0.09(+0.58%) |
Dec 10, 2012 | 15.54 | 15.62 | 15.54 | 15.61 | 148,954 | +0.08(+0.52%) |
Dec 07, 2012 | 15.51 | 15.55 | 15.49 | 15.53 | 138,764 | +0.01(+0.06%) |
Dec 06, 2012 | 15.50 | 15.54 | 15.46 | 15.52 | 103,328 | +0.03(+0.19%) |
Dec 05, 2012 | 15.43 | 15.52 | 15.40 | 15.49 | 96,513 | +0.09(+0.58%) |
Dec 04, 2012 | 15.40 | 15.42 | 15.36 | 15.40 | 86,152 | +0.00(+0.00%) |
Nov 30, 2012 | 15.34 | 15.40 | 15.32 | 15.40 | 101,174 | +0.03(+0.20%) |
Nov 29, 2012 | 15.31 | 15.37 | 15.31 | 15.37 | 92,134 | +0.11(+0.72%) |
Nov 28, 2012 | 15.08 | 15.26 | 15.05 | 15.26 | 169,329 | +0.11(+0.73%) |
Nov 27, 2012 | 15.22 | 15.25 | 15.12 | 15.15 | 96,097 | -0.09(-0.59%) |
Nov 26, 2012 | 15.21 | 15.24 | 15.15 | 15.24 | 164,812 | +0.01(+0.07%) |
Nov 23, 2012 | 15.11 | 15.23 | 15.11 | 15.23 | 34,530 | +0.23(+1.53%) |
Nov 21, 2012 | 14.99 | 15.01 | 14.92 | 15.00 | 117,438 | +0.07(+0.47%) |
Nov 20, 2012 | 14.91 | 14.97 | 14.88 | 14.93 | 142,293 | -0.05(-0.33%) |
Nov 19, 2012 | 14.87 | 14.98 | 14.87 | 14.98 | 135,157 | +0.25(+1.70%) |
Nov 16, 2012 | 14.67 | 14.75 | 14.57 | 14.73 | 414,547 | +0.09(+0.61%) |
Nov 15, 2012 | 14.73 | 14.80 | 14.62 | 14.64 | 411,681 | -0.05(-0.34%) |
Nov 14, 2012 | 14.93 | 14.93 | 14.69 | 14.69 | 194,717 | -0.21(-1.41%) |
Nov 13, 2012 | 14.92 | 15.00 | 14.86 | 14.90 | 101,738 | -0.10(-0.67%) |
Nov 12, 2012 | 15.02 | 15.02 | 14.95 | 15.00 | 110,322 | -0.03(-0.20%) |
Nov 09, 2012 | 14.96 | 15.09 | 14.93 | 15.03 | 179,866 | -0.01(-0.07%) |
Nov 08, 2012 | 15.13 | 15.21 | 15.00 | 15.04 | 122,637 | -0.08(-0.53%) |
Nov 07, 2012 | 15.25 | 15.25 | 15.07 | 15.12 | 140,679 | -0.19(-1.24%) |
Nov 06, 2012 | 15.25 | 15.36 | 15.25 | 15.31 | 108,177 | +0.10(+0.66%) |
Nov 05, 2012 | 15.27 | 15.27 | 15.16 | 15.21 | 171,584 | -0.07(-0.46%) |
Nov 02, 2012 | 15.39 | 15.46 | 15.24 | 15.28 | 184,428 | -0.15(-0.97%) |
Nov 01, 2012 | 15.35 | 15.47 | 15.29 | 15.43 | 113,303 | +0.14(+0.92%) |
Oct 31, 2012 | 15.35 | 15.40 | 15.23 | 15.29 | 161,903 | +0.07(+0.46%) |
Oct 26, 2012 | 15.29 | 15.22 | 15.22 | 15.22 | 86,100 | -0.08(-0.52%) |
Oct 25, 2012 | 15.31 | 15.33 | 15.22 | 15.30 | 106,773 | +0.14(+0.92%) |
Oct 24, 2012 | 15.25 | 15.26 | 15.14 | 15.16 | 136,357 | +0.02(+0.13%) |
Oct 23, 2012 | 15.20 | 15.20 | 15.07 | 15.14 | 81,150 | -0.27(-1.75%) |
Oct 19, 2012 | 15.51 | 15.55 | 15.36 | 15.41 | 87,100 | -0.18(-1.15%) |
Oct 18, 2012 | 15.54 | 15.67 | 15.54 | 15.59 | 79,783 | +0.01(+0.06%) |
Oct 17, 2012 | 15.53 | 15.62 | 15.49 | 15.58 | 103,102 | +0.14(+0.91%) |
Oct 16, 2012 | 15.40 | 15.48 | 15.40 | 15.44 | 654,557 | +0.12(+0.78%) |
Oct 15, 2012 | 15.29 | 15.33 | 15.20 | 15.32 | 124,458 | +0.06(+0.39%) |
Oct 12, 2012 | 15.29 | 15.32 | 15.18 | 15.26 | 123,582 | -0.01(-0.07%) |
Oct 11, 2012 | 15.29 | 15.33 | 15.23 | 15.27 | 84,826 | +0.10(+0.65%) |
Oct 10, 2012 | 15.24 | 15.24 | 15.12 | 15.17 | 155,742 | -0.09(-0.58%) |
Oct 09, 2012 | 15.36 | 15.40 | 15.25 | 15.26 | 84,069 | -0.18(-1.17%) |
Oct 08, 2012 | 15.41 | 15.45 | 15.35 | 15.44 | 165,262 | -0.03(-0.19%) |
Oct 05, 2012 | 15.56 | 15.59 | 15.42 | 15.47 | 88,007 | +0.00(+0.00%) |
Oct 04, 2012 | 15.37 | 15.47 | 15.33 | 15.47 | 85,421 | +0.18(+1.18%) |
Oct 03, 2012 | 15.36 | 15.36 | 15.25 | 15.29 | 89,861 | -0.08(-0.52%) |
Oct 02, 2012 | 15.40 | 15.45 | 15.30 | 15.37 | 137,610 | +0.08(+0.52%) |