Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.46 | 15.87 | 15.35 | 15.81 | 71,851 | +0.41(+2.66%) |
Dec 28, 2012 | 15.34 | 16.10 | 15.30 | 15.40 | 51,572 | +0.11(+0.72%) |
Dec 27, 2012 | 15.25 | 15.46 | 14.89 | 15.29 | 16,960 | +0.03(+0.20%) |
Dec 26, 2012 | 15.40 | 16.49 | 14.95 | 15.26 | 37,774 | -0.06(-0.39%) |
Dec 24, 2012 | 15.57 | 15.59 | 15.32 | 15.32 | 8,049 | -0.28(-1.79%) |
Dec 21, 2012 | 15.37 | 15.64 | 14.92 | 15.60 | 98,951 | +0.30(+1.96%) |
Dec 20, 2012 | 15.47 | 15.57 | 15.10 | 15.30 | 40,726 | -0.20(-1.29%) |
Dec 19, 2012 | 15.40 | 15.50 | 15.16 | 15.50 | 25,255 | +0.11(+0.71%) |
Dec 18, 2012 | 15.42 | 15.58 | 15.06 | 15.39 | 43,626 | +0.04(+0.26%) |
Dec 17, 2012 | 15.19 | 15.44 | 15.19 | 15.35 | 28,624 | +0.19(+1.25%) |
Dec 14, 2012 | 15.20 | 15.70 | 15.08 | 15.16 | 16,350 | -0.13(-0.85%) |
Dec 13, 2012 | 14.68 | 15.35 | 14.53 | 15.29 | 53,339 | +0.61(+4.16%) |
Dec 12, 2012 | 14.26 | 15.01 | 14.15 | 14.68 | 28,890 | -0.12(-0.81%) |
Dec 11, 2012 | 15.00 | 15.00 | 14.60 | 14.80 | 55,861 | -0.20(-1.33%) |
Dec 10, 2012 | 15.31 | 15.40 | 14.84 | 15.00 | 13,824 | -0.33(-2.16%) |
Dec 07, 2012 | 15.69 | 15.80 | 15.18 | 15.33 | 27,534 | -0.33(-2.11%) |
Dec 06, 2012 | 15.32 | 15.80 | 15.30 | 15.66 | 15,287 | +0.28(+1.82%) |
Dec 05, 2012 | 15.40 | 15.80 | 15.09 | 15.38 | 36,052 | +0.00(+0.00%) |
Dec 04, 2012 | 15.49 | 16.46 | 15.11 | 15.38 | 39,027 | -0.43(-2.72%) |
Nov 30, 2012 | 15.98 | 15.98 | 15.75 | 15.81 | 32,230 | -0.10(-0.63%) |
Nov 29, 2012 | 15.77 | 16.02 | 15.47 | 15.91 | 25,975 | +0.28(+1.79%) |
Nov 28, 2012 | 15.38 | 15.70 | 15.31 | 15.63 | 13,771 | +0.11(+0.71%) |
Nov 27, 2012 | 15.99 | 16.40 | 15.52 | 15.52 | 23,833 | -0.44(-2.76%) |
Nov 26, 2012 | 15.70 | 16.01 | 15.12 | 15.96 | 33,846 | +0.26(+1.66%) |
Nov 23, 2012 | 15.26 | 17.00 | 15.16 | 15.70 | 12,121 | +0.43(+2.82%) |
Nov 21, 2012 | 15.21 | 15.29 | 14.84 | 15.27 | 18,116 | +0.08(+0.53%) |
Nov 20, 2012 | 15.37 | 15.37 | 14.31 | 15.19 | 37,388 | -0.17(-1.11%) |
Nov 19, 2012 | 15.24 | 16.94 | 15.01 | 15.36 | 125,375 | +0.32(+2.13%) |
Nov 16, 2012 | 15.03 | 15.13 | 14.95 | 15.04 | 40,592 | -0.04(-0.27%) |
Nov 15, 2012 | 15.22 | 15.40 | 15.02 | 15.08 | 53,809 | -0.05(-0.33%) |
Nov 14, 2012 | 15.12 | 15.50 | 15.04 | 15.13 | 100,620 | +0.00(+0.00%) |
Nov 13, 2012 | 14.93 | 15.23 | 14.93 | 15.13 | 35,846 | +0.10(+0.67%) |
Nov 12, 2012 | 14.78 | 15.15 | 14.78 | 15.03 | 105,030 | +0.35(+2.38%) |
Nov 09, 2012 | 14.39 | 14.84 | 14.07 | 14.68 | 58,867 | +0.24(+1.66%) |
Nov 08, 2012 | 14.22 | 14.87 | 14.07 | 14.44 | 48,635 | +0.28(+1.98%) |
Nov 07, 2012 | 13.93 | 14.34 | 13.85 | 14.16 | 140,973 | +0.12(+0.85%) |
Nov 06, 2012 | 14.73 | 15.16 | 13.91 | 14.04 | 86,998 | -0.50(-3.44%) |
Nov 05, 2012 | 14.80 | 14.88 | 14.25 | 14.54 | 72,605 | -0.22(-1.49%) |
Nov 02, 2012 | 15.40 | 15.78 | 14.70 | 14.76 | 162,254 | -0.52(-3.40%) |
Nov 01, 2012 | 15.50 | 16.33 | 15.09 | 15.28 | 100,328 | -0.23(-1.48%) |
Oct 31, 2012 | 15.67 | 15.75 | 15.01 | 15.51 | 38,436 | -0.10(-0.64%) |
Oct 26, 2012 | 15.82 | 15.61 | 15.61 | 15.61 | 11,700 | -0.20(-1.27%) |
Oct 25, 2012 | 16.97 | 16.97 | 15.71 | 15.81 | 32,786 | -0.99(-5.89%) |
Oct 24, 2012 | 16.71 | 17.07 | 16.54 | 16.80 | 88,347 | +0.04(+0.24%) |
Oct 23, 2012 | 16.76 | 16.88 | 16.66 | 16.76 | 29,575 | -0.21(-1.24%) |
Oct 19, 2012 | 17.00 | 17.17 | 16.91 | 16.97 | 73,552 | -0.09(-0.53%) |
Oct 18, 2012 | 17.02 | 17.11 | 16.96 | 17.06 | 22,330 | -0.06(-0.35%) |
Oct 17, 2012 | 16.44 | 17.13 | 16.39 | 17.12 | 33,436 | +0.70(+4.26%) |
Oct 16, 2012 | 15.57 | 16.46 | 15.57 | 16.42 | 39,590 | +0.85(+5.46%) |
Oct 15, 2012 | 15.56 | 16.08 | 15.41 | 15.57 | 69,677 | +0.01(+0.06%) |
Oct 12, 2012 | 15.83 | 15.89 | 15.29 | 15.56 | 23,081 | -0.31(-1.95%) |
Oct 11, 2012 | 15.95 | 16.08 | 15.83 | 15.87 | 10,963 | -0.01(-0.06%) |
Oct 10, 2012 | 15.83 | 16.05 | 15.77 | 15.88 | 85,007 | +0.11(+0.70%) |
Oct 09, 2012 | 16.00 | 16.10 | 15.57 | 15.77 | 65,387 | -0.28(-1.74%) |
Oct 08, 2012 | 16.46 | 16.46 | 15.81 | 16.05 | 78,783 | -0.53(-3.20%) |
Oct 05, 2012 | 16.80 | 16.80 | 16.52 | 16.58 | 66,293 | -0.27(-1.60%) |
Oct 04, 2012 | 16.81 | 16.86 | 16.57 | 16.85 | 33,488 | +0.10(+0.60%) |
Oct 03, 2012 | 16.96 | 17.03 | 16.44 | 16.75 | 43,135 | -0.17(-1.00%) |
Oct 02, 2012 | 16.66 | 16.99 | 16.54 | 16.92 | 40,055 | +0.43(+2.61%) |