Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.35 | 15.35 | 15.35 | 0 | +0.10(+0.66%) | |
Dec 28, 2012 | 15.21 | 15.30 | 15.21 | 15.25 | 9,008 | +0.04(+0.26%) |
Dec 27, 2012 | 15.51 | 15.51 | 15.21 | 15.21 | 11,668 | -0.29(-1.87%) |
Dec 24, 2012 | 15.50 | 15.50 | 15.50 | 0 | +0.21(+1.37%) | |
Dec 21, 2012 | 15.20 | 15.33 | 15.00 | 15.29 | 9,051 | -0.01(-0.07%) |
Dec 20, 2012 | 15.26 | 15.30 | 15.21 | 15.30 | 18,262 | +0.05(+0.33%) |
Dec 19, 2012 | 15.20 | 15.25 | 15.17 | 15.25 | 11,915 | +0.08(+0.53%) |
Dec 18, 2012 | 14.94 | 15.32 | 14.80 | 15.17 | 45,072 | +0.30(+2.02%) |
Dec 17, 2012 | 14.68 | 14.88 | 14.64 | 14.87 | 9,795 | +0.27(+1.85%) |
Dec 14, 2012 | 14.80 | 14.80 | 14.60 | 14.60 | 12,276 | -0.13(-0.88%) |
Dec 13, 2012 | 14.60 | 14.87 | 14.60 | 14.73 | 6,259 | +0.04(+0.27%) |
Dec 12, 2012 | 14.45 | 14.94 | 14.45 | 14.69 | 13,061 | +0.18(+1.24%) |
Dec 11, 2012 | 14.76 | 14.80 | 14.12 | 14.51 | 48,242 | -0.37(-2.49%) |
Dec 10, 2012 | 15.13 | 15.15 | 14.58 | 14.88 | 19,427 | -0.13(-0.87%) |
Dec 07, 2012 | 15.00 | 15.10 | 14.90 | 15.01 | 23,615 | +0.02(+0.13%) |
Dec 06, 2012 | 15.12 | 15.24 | 14.76 | 14.99 | 35,966 | -0.01(-0.07%) |
Dec 05, 2012 | 14.95 | 15.15 | 14.95 | 15.00 | 21,666 | -0.07(-0.46%) |
Dec 04, 2012 | 15.24 | 15.24 | 15.07 | 15.07 | 7,741 | +0.04(+0.27%) |
Nov 30, 2012 | 15.34 | 15.34 | 14.96 | 15.03 | 15,320 | -0.24(-1.57%) |
Nov 29, 2012 | 15.31 | 15.34 | 15.20 | 15.27 | 12,487 | -0.03(-0.20%) |
Nov 28, 2012 | 15.19 | 15.35 | 14.76 | 15.30 | 30,940 | -0.17(-1.10%) |
Nov 27, 2012 | 15.62 | 15.62 | 15.46 | 15.47 | 32,102 | -0.02(-0.13%) |
Nov 26, 2012 | 15.33 | 15.49 | 15.33 | 15.49 | 8,463 | +0.25(+1.64%) |
Nov 24, 2012 | 15.60 | 15.60 | 15.10 | 15.24 | 21,297 | +0.00(+0.00%) |
Nov 23, 2012 | 15.60 | 15.60 | 15.10 | 15.24 | 21,297 | -0.25(-1.61%) |
Nov 22, 2012 | 15.39 | 15.58 | 15.32 | 15.49 | 18,533 | +0.10(+0.65%) |
Nov 21, 2012 | 15.49 | 15.49 | 15.25 | 15.39 | 19,125 | -0.06(-0.39%) |
Nov 20, 2012 | 15.10 | 15.48 | 15.10 | 15.45 | 29,295 | +0.48(+3.21%) |
Nov 19, 2012 | 15.00 | 15.00 | 14.80 | 14.97 | 31,334 | +0.35(+2.39%) |
Nov 16, 2012 | 14.41 | 14.90 | 14.15 | 14.62 | 17,635 | +0.29(+2.02%) |
Nov 15, 2012 | 14.26 | 14.56 | 14.21 | 14.33 | 24,196 | -0.23(-1.58%) |
Nov 14, 2012 | 14.96 | 14.96 | 14.10 | 14.56 | 24,530 | -0.36(-2.41%) |
Nov 13, 2012 | 15.00 | 15.13 | 14.72 | 14.92 | 30,616 | -0.08(-0.53%) |
Nov 12, 2012 | 14.48 | 15.15 | 14.42 | 15.00 | 70,497 | +0.67(+4.68%) |
Nov 09, 2012 | 14.06 | 14.45 | 14.06 | 14.33 | 166,576 | +0.28(+1.99%) |
Nov 08, 2012 | 13.86 | 14.11 | 13.86 | 14.05 | 14,675 | +0.09(+0.64%) |
Nov 07, 2012 | 14.19 | 14.32 | 13.87 | 13.96 | 24,830 | -0.26(-1.83%) |
Nov 06, 2012 | 14.00 | 14.30 | 14.00 | 14.22 | 89,672 | +0.22(+1.57%) |
Nov 05, 2012 | 14.20 | 14.26 | 13.47 | 14.00 | 53,454 | -0.27(-1.89%) |
Nov 02, 2012 | 14.35 | 14.35 | 14.15 | 14.27 | 24,560 | +0.01(+0.07%) |
Nov 01, 2012 | 13.99 | 14.49 | 13.99 | 14.26 | 29,160 | +0.36(+2.59%) |
Oct 31, 2012 | 13.89 | 13.95 | 13.81 | 13.90 | 8,897 | +0.10(+0.72%) |
Oct 30, 2012 | 13.56 | 13.85 | 13.56 | 13.80 | 3,861 | +0.00(+0.00%) |
Oct 29, 2012 | 13.79 | 13.91 | 13.68 | 13.80 | 3,370 | +0.13(+0.95%) |
Oct 26, 2012 | 13.85 | 13.90 | 13.61 | 13.67 | 11,636 | -0.04(-0.29%) |
Oct 25, 2012 | 13.57 | 13.75 | 13.47 | 13.71 | 11,170 | +0.29(+2.16%) |
Oct 24, 2012 | 13.35 | 13.42 | 13.35 | 13.42 | 3,750 | +0.05(+0.37%) |
Oct 23, 2012 | 13.37 | 13.65 | 13.26 | 13.37 | 18,966 | -0.08(-0.59%) |
Oct 19, 2012 | 13.73 | 13.73 | 13.31 | 13.45 | 16,175 | -0.15(-1.10%) |
Oct 18, 2012 | 13.69 | 13.69 | 13.50 | 13.60 | 13,950 | -0.05(-0.37%) |
Oct 17, 2012 | 13.52 | 13.69 | 13.51 | 13.65 | 26,895 | +0.18(+1.34%) |
Oct 16, 2012 | 13.45 | 13.47 | 13.37 | 13.47 | 14,060 | +0.10(+0.75%) |
Oct 15, 2012 | 13.28 | 13.41 | 13.12 | 13.37 | 10,227 | +0.17(+1.29%) |
Oct 12, 2012 | 13.22 | 13.30 | 13.20 | 13.20 | 10,918 | -0.09(-0.68%) |
Oct 11, 2012 | 13.35 | 13.35 | 13.23 | 13.29 | 6,596 | +0.01(+0.08%) |
Oct 10, 2012 | 13.21 | 13.31 | 13.21 | 13.28 | 15,746 | -0.01(-0.08%) |
Oct 09, 2012 | 13.50 | 13.50 | 13.21 | 13.29 | 7,412 | -0.16(-1.19%) |
Oct 05, 2012 | 13.45 | 13.45 | 13.45 | 0 | -0.05(-0.37%) | |
Oct 04, 2012 | 13.06 | 13.50 | 13.06 | 13.50 | 35,124 | +0.40(+3.05%) |
Oct 03, 2012 | 13.08 | 13.12 | 12.98 | 13.10 | 11,505 | +0.11(+0.85%) |
Oct 02, 2012 | 13.04 | 13.04 | 12.87 | 12.99 | 9,125 | +0.05(+0.39%) |