Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.55 | 14.87 | 14.46 | 14.87 | 8,243 | +0.08(+0.54%) |
Dec 28, 2012 | 14.63 | 14.95 | 14.63 | 14.79 | 29,068 | +0.04(+0.30%) |
Dec 27, 2012 | 14.79 | 14.83 | 14.62 | 14.75 | 23,785 | -0.27(-1.81%) |
Dec 26, 2012 | 15.11 | 15.17 | 15.02 | 15.02 | 6,754 | -0.15(-1.01%) |
Dec 24, 2012 | 15.18 | 15.18 | 15.13 | 15.18 | 17,523 | -0.16(-1.07%) |
Dec 21, 2012 | 15.00 | 15.45 | 14.79 | 15.34 | 13,569 | -0.23(-1.48%) |
Dec 20, 2012 | 15.50 | 15.57 | 15.37 | 15.57 | 12,726 | +0.15(+0.94%) |
Dec 19, 2012 | 15.42 | 15.43 | 15.42 | 15.42 | 3,898 | -0.15(-0.93%) |
Dec 18, 2012 | 15.50 | 15.57 | 15.50 | 15.57 | 5,282 | +0.23(+1.48%) |
Dec 17, 2012 | 15.09 | 15.34 | 15.09 | 15.34 | 6,487 | +0.39(+2.64%) |
Dec 14, 2012 | 15.01 | 15.06 | 14.95 | 14.95 | 3,650 | -0.13(-0.87%) |
Dec 13, 2012 | 15.13 | 15.14 | 14.96 | 15.08 | 21,787 | -0.10(-0.63%) |
Dec 12, 2012 | 15.17 | 15.39 | 15.17 | 15.18 | 13,992 | +0.01(+0.06%) |
Dec 11, 2012 | 15.19 | 15.34 | 15.17 | 15.17 | 19,374 | -0.05(-0.33%) |
Dec 10, 2012 | 15.00 | 15.25 | 14.96 | 15.22 | 20,301 | +0.08(+0.55%) |
Dec 07, 2012 | 15.14 | 15.30 | 15.07 | 15.13 | 79,536 | -0.09(-0.59%) |
Dec 06, 2012 | 15.22 | 15.23 | 15.18 | 15.22 | 10,240 | -0.07(-0.46%) |
Dec 05, 2012 | 14.82 | 15.30 | 14.81 | 15.30 | 5,118 | +0.49(+3.29%) |
Dec 04, 2012 | 14.85 | 14.85 | 14.81 | 14.81 | 8,958 | -0.26(-1.71%) |
Nov 30, 2012 | 14.87 | 15.07 | 14.87 | 15.07 | 33,596 | +0.32(+2.15%) |
Nov 29, 2012 | 14.69 | 14.80 | 14.69 | 14.75 | 7,447 | +0.10(+0.65%) |
Nov 28, 2012 | 14.52 | 14.67 | 14.46 | 14.65 | 11,941 | +0.08(+0.57%) |
Nov 27, 2012 | 14.57 | 14.70 | 14.55 | 14.57 | 10,495 | +0.19(+1.30%) |
Nov 26, 2012 | 14.38 | 14.45 | 14.38 | 14.38 | 5,851 | +0.38(+2.74%) |
Nov 23, 2012 | 14.07 | 14.07 | 14.00 | 14.00 | 8,622 | -0.08(-0.58%) |
Nov 21, 2012 | 14.20 | 14.21 | 13.98 | 14.08 | 3,720 | -0.01(-0.04%) |
Nov 20, 2012 | 14.25 | 14.25 | 14.03 | 14.09 | 8,396 | -0.16(-1.13%) |
Nov 19, 2012 | 14.59 | 14.59 | 14.25 | 14.25 | 5,950 | +0.08(+0.58%) |
Nov 16, 2012 | 13.93 | 14.23 | 13.93 | 14.16 | 33,830 | +0.25(+1.79%) |
Nov 15, 2012 | 14.04 | 14.35 | 13.85 | 13.92 | 20,465 | -0.19(-1.36%) |
Nov 14, 2012 | 14.52 | 14.52 | 14.11 | 14.11 | 23,334 | -0.34(-2.33%) |
Nov 13, 2012 | 14.10 | 14.60 | 13.92 | 14.44 | 42,672 | +0.14(+0.95%) |
Nov 12, 2012 | 14.49 | 14.49 | 14.23 | 14.31 | 49,827 | -0.23(-1.56%) |
Nov 09, 2012 | 14.69 | 14.79 | 14.33 | 14.53 | 35,904 | -0.37(-2.50%) |
Nov 08, 2012 | 14.93 | 15.11 | 14.91 | 14.91 | 11,923 | +0.01(+0.07%) |
Nov 07, 2012 | 15.19 | 15.19 | 14.75 | 14.90 | 20,089 | -0.64(-4.09%) |
Nov 06, 2012 | 15.52 | 15.61 | 15.52 | 15.53 | 3,599 | +0.12(+0.80%) |
Nov 05, 2012 | 15.79 | 15.79 | 15.41 | 15.41 | 11,532 | -0.41(-2.61%) |
Nov 02, 2012 | 16.02 | 16.19 | 15.82 | 15.82 | 7,666 | -0.29(-1.79%) |
Nov 01, 2012 | 16.30 | 16.30 | 16.11 | 16.11 | 5,110 | -0.31(-1.91%) |
Oct 31, 2012 | 16.13 | 16.43 | 16.13 | 16.42 | 12,171 | +0.29(+1.79%) |
Oct 26, 2012 | 16.11 | 16.13 | 16.13 | 16.13 | 18,618 | +0.10(+0.60%) |
Oct 25, 2012 | 16.24 | 16.24 | 15.90 | 16.04 | 6,023 | +0.03(+0.17%) |
Oct 24, 2012 | 16.16 | 16.25 | 16.01 | 16.01 | 15,445 | -0.21(-1.27%) |
Oct 23, 2012 | 16.16 | 16.23 | 16.04 | 16.22 | 12,277 | -0.40(-2.41%) |
Oct 19, 2012 | 16.89 | 16.89 | 16.56 | 16.62 | 11,543 | -0.24(-1.40%) |
Oct 18, 2012 | 16.85 | 16.87 | 16.85 | 16.85 | 12,521 | +0.03(+0.17%) |
Oct 17, 2012 | 16.48 | 16.85 | 16.48 | 16.82 | 25,974 | +0.51(+3.15%) |
Oct 16, 2012 | 16.31 | 16.31 | 16.19 | 16.31 | 730 | +0.12(+0.71%) |
Oct 15, 2012 | 16.01 | 16.19 | 16.01 | 16.19 | 2,978 | +0.15(+0.92%) |
Oct 12, 2012 | 16.22 | 16.25 | 16.05 | 16.05 | 15,774 | -0.28(-1.71%) |
Oct 11, 2012 | 16.31 | 16.37 | 16.22 | 16.33 | 2,372 | +0.03(+0.18%) |
Oct 10, 2012 | 16.28 | 16.36 | 16.20 | 16.30 | 27,668 | -0.07(-0.40%) |
Oct 09, 2012 | 16.46 | 16.46 | 16.30 | 16.36 | 9,885 | +0.03(+0.16%) |
Oct 08, 2012 | 16.33 | 16.41 | 16.27 | 16.34 | 21,162 | +0.01(+0.06%) |
Oct 05, 2012 | 16.47 | 16.52 | 16.33 | 16.33 | 11,167 | -0.05(-0.31%) |
Oct 04, 2012 | 16.33 | 16.47 | 16.33 | 16.38 | 13,678 | +0.24(+1.52%) |
Oct 03, 2012 | 16.05 | 16.24 | 16.05 | 16.13 | 16,154 | +0.18(+1.15%) |
Oct 02, 2012 | 16.01 | 16.08 | 15.89 | 15.95 | 19,227 | +0.02(+0.15%) |