Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.85 | 15.04 | 14.66 | 15.04 | 169,279 | +0.14(+0.94%) |
Dec 28, 2012 | 14.89 | 15.05 | 14.83 | 14.90 | 73,176 | -0.17(-1.13%) |
Dec 27, 2012 | 15.11 | 15.23 | 14.85 | 15.07 | 16,794 | +0.04(+0.27%) |
Dec 26, 2012 | 14.88 | 15.74 | 14.75 | 15.03 | 31,848 | +0.19(+1.28%) |
Dec 24, 2012 | 14.87 | 14.98 | 14.81 | 14.84 | 10,491 | +0.02(+0.13%) |
Dec 21, 2012 | 14.91 | 14.94 | 14.65 | 14.82 | 94,285 | -0.10(-0.67%) |
Dec 20, 2012 | 15.05 | 15.05 | 14.78 | 14.92 | 54,455 | -0.08(-0.53%) |
Dec 19, 2012 | 15.01 | 15.12 | 14.83 | 15.00 | 15,521 | +0.05(+0.33%) |
Dec 18, 2012 | 14.87 | 15.10 | 14.73 | 14.95 | 42,453 | -0.13(-0.86%) |
Dec 17, 2012 | 15.15 | 15.15 | 15.00 | 15.08 | 40,753 | -0.07(-0.46%) |
Dec 14, 2012 | 14.98 | 15.15 | 14.98 | 15.15 | 10,948 | +0.15(+1.00%) |
Dec 13, 2012 | 15.00 | 15.01 | 14.94 | 15.00 | 93,240 | +0.07(+0.47%) |
Dec 12, 2012 | 15.09 | 15.18 | 14.90 | 14.93 | 41,205 | -0.06(-0.40%) |
Dec 11, 2012 | 15.01 | 15.05 | 14.89 | 14.99 | 42,902 | -0.06(-0.40%) |
Dec 10, 2012 | 15.03 | 15.13 | 14.78 | 15.05 | 26,215 | +0.00(+0.00%) |
Dec 07, 2012 | 15.17 | 15.20 | 14.96 | 15.05 | 17,695 | -0.03(-0.20%) |
Dec 06, 2012 | 15.15 | 15.46 | 14.60 | 15.08 | 54,909 | +0.01(+0.07%) |
Dec 05, 2012 | 15.11 | 15.50 | 14.89 | 15.07 | 52,863 | +0.10(+0.67%) |
Dec 04, 2012 | 15.05 | 15.23 | 14.60 | 14.97 | 37,199 | -0.01(-0.07%) |
Nov 30, 2012 | 15.01 | 15.45 | 14.72 | 14.98 | 18,110 | +0.03(+0.20%) |
Nov 29, 2012 | 15.00 | 15.00 | 14.86 | 14.95 | 26,260 | -0.02(-0.13%) |
Nov 28, 2012 | 14.89 | 14.98 | 14.85 | 14.97 | 25,779 | +0.06(+0.40%) |
Nov 27, 2012 | 14.94 | 14.97 | 14.74 | 14.91 | 8,943 | -0.06(-0.40%) |
Nov 26, 2012 | 14.98 | 15.14 | 14.91 | 14.97 | 17,226 | -0.32(-2.09%) |
Nov 23, 2012 | 14.98 | 15.32 | 14.80 | 15.29 | 9,271 | +0.33(+2.21%) |
Nov 21, 2012 | 15.00 | 15.18 | 14.80 | 14.96 | 56,559 | +0.00(+0.00%) |
Nov 20, 2012 | 14.99 | 15.19 | 14.84 | 14.96 | 18,724 | -0.10(-0.66%) |
Nov 19, 2012 | 14.79 | 15.49 | 14.79 | 15.06 | 21,673 | +0.42(+2.87%) |
Nov 16, 2012 | 14.62 | 14.82 | 14.60 | 14.64 | 43,530 | +0.09(+0.62%) |
Nov 15, 2012 | 15.05 | 15.05 | 14.50 | 14.55 | 19,146 | -0.42(-2.81%) |
Nov 14, 2012 | 15.72 | 15.72 | 14.67 | 14.97 | 21,182 | -0.67(-4.28%) |
Nov 13, 2012 | 16.05 | 16.05 | 15.52 | 15.64 | 18,720 | -0.12(-0.76%) |
Nov 12, 2012 | 15.91 | 15.91 | 15.75 | 15.76 | 24,649 | -0.03(-0.19%) |
Nov 09, 2012 | 15.82 | 16.14 | 15.75 | 15.79 | 33,141 | +0.03(+0.19%) |
Nov 08, 2012 | 16.17 | 16.59 | 15.75 | 15.76 | 15,217 | -0.44(-2.72%) |
Nov 07, 2012 | 16.84 | 17.00 | 16.15 | 16.20 | 66,394 | -0.69(-4.09%) |
Nov 06, 2012 | 16.74 | 16.94 | 16.73 | 16.89 | 8,051 | +0.26(+1.56%) |
Nov 05, 2012 | 16.58 | 16.69 | 16.50 | 16.63 | 19,043 | +0.13(+0.79%) |
Nov 02, 2012 | 17.53 | 17.63 | 16.50 | 16.50 | 39,942 | -0.92(-5.28%) |
Nov 01, 2012 | 17.85 | 17.85 | 17.25 | 17.42 | 16,321 | -0.28(-1.58%) |
Oct 31, 2012 | 17.73 | 17.89 | 17.62 | 17.70 | 17,980 | +0.14(+0.80%) |
Oct 26, 2012 | 17.29 | 17.56 | 17.56 | 17.56 | 49,200 | +0.34(+1.97%) |
Oct 25, 2012 | 17.36 | 17.36 | 17.14 | 17.22 | 6,943 | +0.00(+0.00%) |
Oct 24, 2012 | 17.38 | 17.42 | 17.14 | 17.22 | 14,588 | -0.01(-0.06%) |
Oct 23, 2012 | 17.01 | 17.48 | 16.44 | 17.23 | 51,287 | +0.12(+0.70%) |
Oct 19, 2012 | 17.34 | 17.42 | 17.10 | 17.11 | 35,336 | -0.37(-2.12%) |
Oct 18, 2012 | 17.05 | 17.67 | 16.95 | 17.48 | 28,895 | +0.21(+1.22%) |
Oct 17, 2012 | 18.30 | 18.30 | 17.15 | 17.27 | 54,285 | -0.93(-5.11%) |
Oct 16, 2012 | 18.35 | 18.42 | 17.74 | 18.20 | 50,076 | +0.14(+0.78%) |
Oct 15, 2012 | 17.93 | 18.22 | 17.57 | 18.06 | 22,261 | +0.28(+1.57%) |
Oct 12, 2012 | 18.35 | 18.48 | 17.76 | 17.78 | 35,629 | -0.51(-2.79%) |
Oct 11, 2012 | 18.32 | 18.38 | 18.05 | 18.29 | 7,840 | +0.11(+0.61%) |
Oct 10, 2012 | 18.60 | 18.85 | 18.13 | 18.18 | 12,650 | -0.30(-1.62%) |
Oct 09, 2012 | 19.20 | 19.23 | 18.43 | 18.48 | 9,052 | -0.67(-3.50%) |
Oct 08, 2012 | 19.67 | 19.77 | 19.00 | 19.15 | 34,282 | -0.60(-3.04%) |
Oct 05, 2012 | 20.09 | 20.09 | 19.67 | 19.75 | 52,044 | -0.23(-1.15%) |
Oct 04, 2012 | 19.99 | 20.00 | 19.52 | 19.98 | 16,270 | +0.10(+0.50%) |
Oct 03, 2012 | 19.81 | 20.15 | 19.65 | 19.88 | 30,342 | +0.09(+0.45%) |
Oct 02, 2012 | 19.95 | 20.06 | 19.39 | 19.79 | 53,901 | -0.15(-0.75%) |