Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.17 | 16.26 | 16.00 | 16.07 | 44,102 | -0.14(-0.84%) |
Dec 28, 2012 | 15.71 | 16.23 | 15.69 | 16.21 | 45,339 | +0.53(+3.36%) |
Dec 27, 2012 | 15.67 | 15.79 | 15.67 | 15.68 | 63,593 | +0.03(+0.17%) |
Dec 26, 2012 | 15.62 | 15.91 | 15.62 | 15.66 | 32,856 | +0.12(+0.79%) |
Dec 24, 2012 | 15.36 | 15.62 | 15.36 | 15.53 | 34,543 | -0.05(-0.31%) |
Dec 21, 2012 | 15.80 | 15.83 | 15.57 | 15.58 | 118,503 | -0.42(-2.65%) |
Dec 20, 2012 | 15.96 | 16.11 | 15.80 | 16.00 | 108,374 | +0.10(+0.63%) |
Dec 19, 2012 | 15.93 | 16.02 | 15.85 | 15.90 | 9,511 | +0.05(+0.32%) |
Dec 18, 2012 | 15.83 | 15.95 | 15.73 | 15.85 | 36,627 | +0.11(+0.70%) |
Dec 17, 2012 | 15.82 | 15.83 | 15.63 | 15.74 | 67,471 | +0.07(+0.45%) |
Dec 14, 2012 | 15.50 | 15.68 | 15.50 | 15.68 | 56,189 | +0.07(+0.47%) |
Dec 13, 2012 | 15.60 | 15.71 | 15.48 | 15.60 | 83,089 | -0.02(-0.13%) |
Dec 12, 2012 | 15.38 | 15.63 | 15.38 | 15.62 | 55,583 | +0.20(+1.30%) |
Dec 11, 2012 | 15.20 | 15.44 | 15.17 | 15.42 | 101,871 | +0.18(+1.17%) |
Dec 10, 2012 | 15.12 | 15.25 | 15.07 | 15.24 | 68,864 | +0.14(+0.93%) |
Dec 07, 2012 | 15.13 | 15.13 | 15.07 | 15.10 | 76,334 | +0.04(+0.23%) |
Dec 06, 2012 | 15.12 | 15.18 | 15.06 | 15.07 | 40,229 | +0.00(+0.02%) |
Dec 05, 2012 | 15.01 | 15.12 | 14.94 | 15.07 | 94,714 | +0.13(+0.86%) |
Dec 04, 2012 | 14.69 | 15.04 | 14.69 | 14.94 | 51,488 | -0.09(-0.59%) |
Nov 30, 2012 | 14.94 | 15.03 | 14.76 | 15.03 | 228,421 | +0.14(+0.96%) |
Nov 29, 2012 | 14.90 | 14.96 | 14.83 | 14.88 | 70,221 | +0.06(+0.40%) |
Nov 28, 2012 | 14.65 | 14.90 | 14.65 | 14.82 | 112,805 | +0.23(+1.58%) |
Nov 27, 2012 | 14.64 | 14.64 | 14.43 | 14.59 | 87,851 | -0.05(-0.32%) |
Nov 26, 2012 | 14.67 | 14.73 | 14.56 | 14.64 | 122,989 | -0.11(-0.77%) |
Nov 23, 2012 | 14.82 | 14.82 | 14.53 | 14.75 | 70,918 | +0.05(+0.35%) |
Nov 21, 2012 | 14.75 | 14.84 | 14.61 | 14.70 | 87,574 | -0.11(-0.76%) |
Nov 20, 2012 | 14.70 | 14.86 | 14.63 | 14.81 | 116,930 | +0.02(+0.17%) |
Nov 19, 2012 | 14.70 | 14.82 | 14.68 | 14.79 | 111,586 | +0.12(+0.79%) |
Nov 16, 2012 | 14.78 | 14.78 | 14.47 | 14.67 | 234,329 | -0.15(-1.01%) |
Nov 15, 2012 | 14.37 | 14.84 | 14.36 | 14.82 | 185,999 | +0.43(+3.01%) |
Nov 14, 2012 | 14.48 | 14.59 | 14.33 | 14.39 | 75,451 | -0.00(-0.02%) |
Nov 13, 2012 | 14.57 | 14.62 | 14.34 | 14.39 | 44,066 | -0.23(-1.55%) |
Nov 12, 2012 | 14.56 | 14.69 | 14.56 | 14.62 | 27,734 | +0.11(+0.73%) |
Nov 09, 2012 | 14.57 | 14.73 | 14.51 | 14.51 | 111,562 | -0.19(-1.32%) |
Nov 08, 2012 | 14.71 | 14.77 | 14.61 | 14.71 | 72,353 | -0.05(-0.37%) |
Nov 07, 2012 | 14.70 | 14.82 | 14.52 | 14.76 | 79,913 | -0.02(-0.15%) |
Nov 06, 2012 | 14.74 | 14.89 | 14.59 | 14.78 | 182,006 | -0.11(-0.73%) |
Nov 05, 2012 | 14.88 | 15.04 | 14.77 | 14.89 | 172,717 | -0.02(-0.13%) |
Nov 02, 2012 | 14.86 | 15.00 | 14.85 | 14.91 | 70,257 | +0.05(+0.32%) |
Nov 01, 2012 | 14.70 | 14.92 | 14.70 | 14.86 | 35,342 | +0.14(+0.94%) |
Oct 31, 2012 | 14.73 | 15.00 | 14.66 | 14.73 | 245,503 | +0.19(+1.32%) |
Oct 26, 2012 | 14.43 | 14.53 | 14.53 | 14.53 | 64,247 | +0.09(+0.63%) |
Oct 25, 2012 | 14.39 | 14.65 | 14.39 | 14.44 | 97,854 | +0.00(+0.02%) |
Oct 24, 2012 | 14.49 | 14.68 | 14.19 | 14.44 | 149,996 | -0.03(-0.22%) |
Oct 23, 2012 | 14.50 | 14.59 | 14.34 | 14.47 | 61,245 | -0.06(-0.41%) |
Oct 19, 2012 | 14.77 | 14.79 | 14.42 | 14.53 | 166,791 | -0.33(-2.24%) |
Oct 18, 2012 | 14.70 | 15.02 | 14.65 | 14.86 | 260,826 | +0.13(+0.86%) |
Oct 17, 2012 | 14.61 | 14.79 | 14.60 | 14.74 | 183,579 | +0.12(+0.83%) |
Oct 16, 2012 | 14.60 | 14.62 | 14.52 | 14.62 | 162,204 | +0.09(+0.64%) |
Oct 15, 2012 | 14.49 | 14.56 | 14.44 | 14.52 | 29,265 | +0.03(+0.23%) |
Oct 12, 2012 | 14.52 | 14.60 | 14.41 | 14.49 | 116,107 | -0.06(-0.42%) |
Oct 11, 2012 | 14.53 | 14.66 | 14.53 | 14.55 | 85,365 | +0.09(+0.60%) |
Oct 10, 2012 | 14.47 | 14.58 | 14.41 | 14.46 | 230,936 | -0.01(-0.06%) |
Oct 09, 2012 | 14.49 | 14.60 | 14.41 | 14.47 | 65,658 | -0.04(-0.25%) |
Oct 08, 2012 | 14.49 | 14.63 | 14.43 | 14.51 | 85,731 | -0.01(-0.06%) |
Oct 05, 2012 | 14.57 | 14.63 | 14.41 | 14.52 | 137,501 | -0.02(-0.11%) |
Oct 04, 2012 | 14.21 | 14.62 | 14.20 | 14.53 | 188,071 | +0.39(+2.73%) |
Oct 03, 2012 | 14.01 | 14.18 | 14.01 | 14.15 | 127,096 | +0.21(+1.54%) |
Oct 02, 2012 | 13.91 | 13.98 | 13.91 | 13.93 | 147,739 | +0.03(+0.19%) |