Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.05 | 14.30 | 14.01 | 14.29 | 485,028 | +0.20(+1.44%) |
Dec 28, 2012 | 14.12 | 14.22 | 14.05 | 14.08 | 455,934 | -0.15(-1.04%) |
Dec 27, 2012 | 14.31 | 14.38 | 14.07 | 14.23 | 608,374 | -0.07(-0.52%) |
Dec 26, 2012 | 14.27 | 14.32 | 14.11 | 14.30 | 535,798 | +0.03(+0.19%) |
Dec 24, 2012 | 14.30 | 14.38 | 14.20 | 14.28 | 161,441 | -0.02(-0.13%) |
Dec 21, 2012 | 14.55 | 14.55 | 14.26 | 14.30 | 788,419 | -0.34(-2.33%) |
Dec 20, 2012 | 14.83 | 14.93 | 14.60 | 14.64 | 1,204,358 | -0.26(-1.73%) |
Dec 19, 2012 | 14.78 | 14.98 | 14.73 | 14.89 | 663,456 | +0.10(+0.69%) |
Dec 18, 2012 | 14.42 | 14.82 | 14.39 | 14.79 | 1,257,081 | +0.37(+2.56%) |
Dec 17, 2012 | 14.35 | 14.45 | 14.30 | 14.42 | 651,327 | +0.13(+0.90%) |
Dec 14, 2012 | 14.54 | 14.71 | 14.28 | 14.30 | 1,208,816 | -0.19(-1.34%) |
Dec 13, 2012 | 14.26 | 14.62 | 14.26 | 14.49 | 1,354,858 | +0.20(+1.42%) |
Dec 12, 2012 | 14.27 | 14.47 | 14.15 | 14.29 | 2,643,508 | -0.44(-3.00%) |
Dec 11, 2012 | 14.71 | 14.83 | 14.63 | 14.73 | 1,338,214 | +0.06(+0.44%) |
Dec 10, 2012 | 14.56 | 14.75 | 14.53 | 14.66 | 402,387 | +0.08(+0.57%) |
Dec 07, 2012 | 14.65 | 14.75 | 14.55 | 14.58 | 336,703 | -0.05(-0.32%) |
Dec 06, 2012 | 14.53 | 14.65 | 14.52 | 14.63 | 400,082 | +0.11(+0.76%) |
Dec 05, 2012 | 14.64 | 14.65 | 14.40 | 14.52 | 663,785 | -0.06(-0.38%) |
Dec 04, 2012 | 14.48 | 14.63 | 14.35 | 14.57 | 976,221 | -0.22(-1.50%) |
Nov 30, 2012 | 14.66 | 14.85 | 14.66 | 14.79 | 452,211 | +0.11(+0.75%) |
Nov 29, 2012 | 14.45 | 14.72 | 14.11 | 14.68 | 598,562 | +0.21(+1.47%) |
Nov 28, 2012 | 14.31 | 14.50 | 14.11 | 14.47 | 694,917 | +0.09(+0.64%) |
Nov 27, 2012 | 14.40 | 14.46 | 14.30 | 14.38 | 352,625 | +0.01(+0.06%) |
Nov 26, 2012 | 14.24 | 14.37 | 14.12 | 14.37 | 444,258 | +0.18(+1.30%) |
Nov 23, 2012 | 14.24 | 14.29 | 14.07 | 14.18 | 249,060 | -0.04(-0.26%) |
Nov 21, 2012 | 14.13 | 14.30 | 14.04 | 14.22 | 646,424 | +0.11(+0.78%) |
Nov 20, 2012 | 14.30 | 14.31 | 13.91 | 14.11 | 719,887 | -0.16(-1.10%) |
Nov 19, 2012 | 14.34 | 14.43 | 14.19 | 14.27 | 662,569 | -0.04(-0.26%) |
Nov 16, 2012 | 14.26 | 14.32 | 14.07 | 14.30 | 909,285 | +0.09(+0.65%) |
Nov 15, 2012 | 14.32 | 14.47 | 14.13 | 14.21 | 760,499 | -0.18(-1.22%) |
Nov 14, 2012 | 14.55 | 14.65 | 14.27 | 14.39 | 566,414 | -0.25(-1.70%) |
Nov 13, 2012 | 14.63 | 14.79 | 14.52 | 14.64 | 502,415 | -0.01(-0.06%) |
Nov 12, 2012 | 14.70 | 14.72 | 14.54 | 14.65 | 305,817 | -0.01(-0.06%) |
Nov 09, 2012 | 14.79 | 14.81 | 14.55 | 14.65 | 513,693 | -0.12(-0.81%) |
Nov 08, 2012 | 15.01 | 15.01 | 14.77 | 14.77 | 532,538 | -0.05(-0.31%) |
Nov 07, 2012 | 15.08 | 15.16 | 14.81 | 14.82 | 1,032,439 | -0.40(-2.60%) |
Nov 06, 2012 | 15.24 | 15.43 | 15.15 | 15.22 | 609,077 | -0.02(-0.12%) |
Nov 05, 2012 | 15.03 | 15.38 | 15.03 | 15.24 | 762,662 | +0.03(+0.18%) |
Nov 02, 2012 | 15.36 | 15.44 | 15.10 | 15.21 | 813,709 | -0.01(-0.06%) |
Nov 01, 2012 | 16.34 | 16.36 | 14.88 | 15.22 | 2,395,655 | -1.01(-6.25%) |
Oct 31, 2012 | 16.22 | 16.52 | 16.15 | 16.23 | 589,328 | +0.01(+0.06%) |
Oct 26, 2012 | 16.11 | 16.22 | 16.22 | 16.22 | 438,546 | +0.09(+0.57%) |
Oct 25, 2012 | 16.18 | 16.31 | 16.06 | 16.13 | 561,775 | +0.13(+0.81%) |
Oct 24, 2012 | 16.23 | 16.23 | 15.99 | 16.00 | 454,226 | -0.14(-0.86%) |
Oct 23, 2012 | 16.12 | 16.18 | 16.02 | 16.14 | 652,726 | -0.06(-0.40%) |
Oct 19, 2012 | 16.29 | 16.30 | 16.09 | 16.20 | 1,631,541 | -0.10(-0.62%) |
Oct 18, 2012 | 16.28 | 16.40 | 16.22 | 16.30 | 1,219,653 | +0.01(+0.06%) |
Oct 17, 2012 | 16.22 | 16.37 | 16.10 | 16.30 | 522,623 | +0.11(+0.68%) |
Oct 16, 2012 | 16.04 | 16.36 | 15.95 | 16.18 | 1,414,171 | +0.16(+0.98%) |
Oct 15, 2012 | 15.84 | 16.04 | 15.82 | 16.03 | 438,520 | +0.17(+1.05%) |
Oct 12, 2012 | 15.86 | 15.94 | 15.66 | 15.86 | 887,538 | +0.02(+0.12%) |
Oct 11, 2012 | 16.18 | 16.35 | 15.84 | 15.84 | 1,309,530 | -0.31(-1.94%) |
Oct 10, 2012 | 16.06 | 16.41 | 15.97 | 16.16 | 1,031,893 | +0.06(+0.40%) |
Oct 09, 2012 | 16.12 | 16.21 | 16.01 | 16.09 | 848,460 | -0.09(-0.57%) |
Oct 08, 2012 | 16.06 | 16.21 | 15.96 | 16.18 | 681,096 | +0.13(+0.80%) |
Oct 05, 2012 | 16.11 | 16.15 | 15.96 | 16.06 | 998,982 | -0.03(-0.17%) |
Oct 04, 2012 | 15.79 | 16.13 | 15.71 | 16.08 | 866,244 | +0.34(+2.17%) |
Oct 03, 2012 | 15.68 | 15.77 | 15.59 | 15.74 | 771,319 | +0.06(+0.41%) |
Oct 02, 2012 | 15.49 | 15.68 | 15.48 | 15.68 | 1,442,424 | +0.25(+1.61%) |