Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.29 | 14.78 | 14.29 | 14.73 | 32,114 | +0.45(+3.12%) |
Dec 28, 2012 | 14.24 | 14.31 | 14.22 | 14.29 | 17,437 | -0.04(-0.31%) |
Dec 27, 2012 | 14.32 | 14.36 | 14.18 | 14.33 | 14,096 | +0.06(+0.44%) |
Dec 26, 2012 | 14.24 | 14.32 | 14.21 | 14.27 | 17,016 | +0.03(+0.19%) |
Dec 24, 2012 | 14.24 | 14.32 | 14.21 | 14.24 | 14,243 | +0.00(+0.00%) |
Dec 21, 2012 | 14.24 | 14.45 | 14.15 | 14.24 | 138,346 | -0.22(-1.54%) |
Dec 20, 2012 | 14.22 | 14.47 | 14.13 | 14.47 | 22,330 | +0.38(+2.72%) |
Dec 19, 2012 | 14.55 | 14.55 | 14.00 | 14.08 | 22,968 | -0.65(-4.41%) |
Dec 18, 2012 | 14.72 | 14.86 | 14.40 | 14.73 | 8,328 | -0.06(-0.42%) |
Dec 17, 2012 | 15.00 | 15.00 | 14.71 | 14.79 | 9,561 | -0.11(-0.72%) |
Dec 14, 2012 | 14.81 | 14.95 | 14.81 | 14.90 | 3,427 | +0.00(+0.00%) |
Dec 13, 2012 | 14.95 | 15.00 | 14.89 | 14.90 | 16,497 | -0.04(-0.24%) |
Dec 12, 2012 | 14.77 | 15.03 | 14.67 | 14.94 | 46,301 | +0.24(+1.64%) |
Dec 11, 2012 | 15.24 | 15.47 | 14.58 | 14.70 | 27,763 | -0.44(-2.88%) |
Dec 10, 2012 | 15.31 | 15.46 | 15.12 | 15.13 | 21,143 | -0.12(-0.82%) |
Dec 07, 2012 | 15.34 | 15.52 | 15.04 | 15.26 | 6,638 | +0.08(+0.53%) |
Dec 06, 2012 | 15.48 | 15.58 | 15.15 | 15.18 | 7,497 | -0.22(-1.44%) |
Dec 05, 2012 | 15.84 | 15.84 | 15.23 | 15.40 | 11,559 | -0.44(-2.75%) |
Dec 04, 2012 | 15.59 | 15.84 | 15.32 | 15.84 | 25,098 | +0.26(+1.66%) |
Nov 30, 2012 | 15.67 | 15.67 | 15.24 | 15.58 | 381,833 | -0.04(-0.28%) |
Nov 29, 2012 | 15.62 | 15.75 | 15.44 | 15.62 | 51,945 | +0.04(+0.29%) |
Nov 28, 2012 | 14.95 | 15.63 | 14.79 | 15.58 | 18,642 | +0.62(+4.17%) |
Nov 27, 2012 | 13.09 | 15.54 | 13.09 | 14.95 | 103,255 | -0.85(-5.35%) |
Nov 26, 2012 | 15.47 | 15.93 | 15.44 | 15.80 | 16,619 | +0.12(+0.79%) |
Nov 23, 2012 | 15.27 | 15.90 | 15.26 | 15.68 | 18,921 | +0.42(+2.74%) |
Nov 21, 2012 | 15.12 | 15.26 | 14.69 | 15.26 | 31,703 | +0.16(+1.06%) |
Nov 20, 2012 | 15.06 | 15.27 | 14.96 | 15.10 | 69,710 | -0.04(-0.24%) |
Nov 19, 2012 | 15.13 | 15.31 | 14.93 | 15.13 | 65,131 | +0.11(+0.71%) |
Nov 16, 2012 | 14.98 | 15.32 | 14.90 | 15.03 | 24,514 | -0.04(-0.24%) |
Nov 15, 2012 | 14.71 | 15.58 | 14.70 | 15.06 | 28,424 | +0.28(+1.87%) |
Nov 14, 2012 | 15.34 | 15.37 | 14.77 | 14.79 | 6,146 | -0.47(-3.09%) |
Nov 13, 2012 | 15.36 | 15.49 | 15.10 | 15.26 | 5,293 | -0.08(-0.52%) |
Nov 12, 2012 | 15.28 | 15.52 | 15.21 | 15.34 | 2,193 | +0.15(+1.00%) |
Nov 09, 2012 | 15.04 | 15.48 | 15.04 | 15.19 | 6,147 | +0.04(+0.29%) |
Nov 08, 2012 | 15.15 | 15.58 | 15.12 | 15.14 | 37,947 | +0.03(+0.18%) |
Nov 07, 2012 | 15.16 | 15.45 | 15.11 | 15.11 | 41,800 | -0.24(-1.56%) |
Nov 06, 2012 | 15.49 | 15.51 | 15.23 | 15.36 | 11,548 | -0.15(-0.98%) |
Nov 05, 2012 | 15.11 | 15.55 | 15.00 | 15.51 | 24,958 | +0.35(+2.29%) |
Nov 02, 2012 | 15.25 | 15.36 | 15.02 | 15.16 | 10,488 | -0.11(-0.70%) |
Nov 01, 2012 | 15.58 | 15.58 | 14.77 | 15.27 | 42,945 | -0.29(-1.89%) |
Oct 31, 2012 | 15.46 | 15.79 | 15.33 | 15.56 | 12,622 | +0.03(+0.17%) |
Oct 26, 2012 | 15.59 | 15.53 | 15.53 | 15.53 | 15,278 | -0.13(-0.85%) |
Oct 25, 2012 | 15.93 | 15.93 | 15.48 | 15.67 | 8,679 | -0.10(-0.62%) |
Oct 24, 2012 | 15.56 | 15.78 | 15.40 | 15.76 | 16,885 | +0.18(+1.14%) |
Oct 23, 2012 | 15.73 | 15.84 | 15.59 | 15.59 | 3,946 | -0.34(-2.12%) |
Oct 19, 2012 | 15.99 | 16.06 | 15.54 | 15.92 | 43,490 | -0.20(-1.27%) |
Oct 18, 2012 | 15.98 | 16.19 | 15.60 | 16.13 | 7,460 | +0.08(+0.50%) |
Oct 17, 2012 | 16.15 | 16.16 | 15.93 | 16.05 | 10,681 | -0.13(-0.83%) |
Oct 16, 2012 | 16.00 | 16.26 | 15.81 | 16.18 | 13,585 | +0.16(+1.00%) |
Oct 15, 2012 | 15.94 | 16.12 | 15.43 | 16.02 | 26,624 | +0.06(+0.39%) |
Oct 12, 2012 | 15.63 | 16.11 | 15.63 | 15.96 | 5,777 | +0.40(+2.57%) |
Oct 11, 2012 | 15.17 | 15.88 | 15.17 | 15.56 | 9,918 | +0.47(+3.13%) |
Oct 10, 2012 | 15.28 | 15.28 | 15.07 | 15.09 | 10,910 | -0.22(-1.45%) |
Oct 09, 2012 | 15.33 | 15.34 | 15.28 | 15.31 | 11,022 | +0.00(+0.00%) |
Oct 08, 2012 | 15.23 | 15.52 | 15.23 | 15.31 | 1,245 | +0.14(+0.94%) |
Oct 05, 2012 | 15.64 | 15.78 | 15.14 | 15.17 | 29,700 | -0.41(-2.63%) |
Oct 04, 2012 | 15.48 | 15.58 | 15.30 | 15.58 | 8,356 | +0.18(+1.16%) |
Oct 03, 2012 | 15.43 | 15.56 | 15.36 | 15.40 | 14,954 | +0.05(+0.35%) |
Oct 02, 2012 | 15.52 | 15.69 | 15.35 | 15.35 | 20,863 | -0.08(-0.52%) |