Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.20 | 14.49 | 14.17 | 14.47 | 132,714 | +0.24(+1.68%) |
Dec 28, 2012 | 14.48 | 14.63 | 14.13 | 14.23 | 125,482 | -0.33(-2.24%) |
Dec 27, 2012 | 14.68 | 14.68 | 14.26 | 14.56 | 166,013 | -0.09(-0.60%) |
Dec 26, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 176,864 | -0.21(-1.39%) |
Dec 24, 2012 | 14.89 | 14.89 | 14.31 | 14.85 | 41,170 | -0.07(-0.45%) |
Dec 21, 2012 | 14.85 | 15.07 | 14.64 | 14.92 | 376,947 | -0.08(-0.56%) |
Dec 20, 2012 | 15.07 | 15.09 | 14.89 | 15.00 | 471,164 | -0.07(-0.48%) |
Dec 19, 2012 | 15.03 | 15.17 | 14.82 | 15.07 | 203,722 | +0.04(+0.26%) |
Dec 18, 2012 | 14.63 | 15.07 | 14.46 | 15.03 | 272,340 | +0.46(+3.17%) |
Dec 17, 2012 | 14.24 | 14.58 | 14.20 | 14.57 | 216,298 | +0.36(+2.52%) |
Dec 14, 2012 | 14.36 | 14.45 | 14.13 | 14.21 | 230,735 | -0.21(-1.49%) |
Dec 13, 2012 | 14.66 | 14.71 | 14.38 | 14.43 | 194,871 | -0.18(-1.25%) |
Dec 12, 2012 | 14.76 | 14.77 | 14.54 | 14.61 | 275,017 | -0.14(-0.92%) |
Dec 11, 2012 | 14.71 | 14.79 | 14.62 | 14.75 | 296,355 | +0.16(+1.09%) |
Dec 10, 2012 | 14.62 | 14.68 | 14.55 | 14.59 | 151,413 | -0.05(-0.33%) |
Dec 07, 2012 | 14.92 | 14.92 | 14.60 | 14.64 | 72,451 | -0.22(-1.50%) |
Dec 06, 2012 | 15.02 | 15.11 | 14.85 | 14.86 | 144,619 | -0.23(-1.53%) |
Dec 05, 2012 | 15.28 | 15.28 | 15.01 | 15.09 | 131,208 | -0.16(-1.04%) |
Dec 04, 2012 | 15.06 | 15.30 | 14.91 | 15.25 | 309,588 | +0.46(+3.12%) |
Nov 30, 2012 | 14.82 | 14.87 | 14.73 | 14.79 | 213,434 | +0.02(+0.16%) |
Nov 29, 2012 | 14.65 | 14.79 | 14.63 | 14.76 | 140,220 | +0.23(+1.59%) |
Nov 28, 2012 | 14.37 | 14.55 | 14.24 | 14.53 | 153,156 | +0.06(+0.44%) |
Nov 27, 2012 | 14.37 | 14.52 | 14.19 | 14.47 | 193,336 | +0.12(+0.83%) |
Nov 26, 2012 | 14.19 | 14.35 | 13.97 | 14.35 | 496,542 | +0.10(+0.67%) |
Nov 23, 2012 | 14.26 | 14.39 | 14.10 | 14.25 | 76,677 | +0.01(+0.06%) |
Nov 21, 2012 | 14.44 | 14.50 | 13.53 | 14.25 | 90,923 | -0.18(-1.21%) |
Nov 20, 2012 | 14.38 | 14.49 | 14.22 | 14.42 | 189,028 | -0.02(-0.17%) |
Nov 19, 2012 | 14.33 | 14.51 | 14.15 | 14.44 | 464,362 | +0.25(+1.79%) |
Nov 16, 2012 | 14.30 | 14.30 | 13.97 | 14.19 | 194,888 | -0.15(-1.06%) |
Nov 15, 2012 | 14.33 | 14.40 | 14.09 | 14.34 | 228,254 | -0.03(-0.22%) |
Nov 14, 2012 | 14.72 | 14.74 | 14.34 | 14.37 | 171,250 | -0.34(-2.33%) |
Nov 13, 2012 | 14.69 | 14.85 | 14.40 | 14.72 | 126,993 | -0.03(-0.22%) |
Nov 12, 2012 | 15.12 | 15.14 | 14.43 | 14.75 | 167,380 | -0.36(-2.37%) |
Nov 09, 2012 | 14.99 | 15.17 | 14.90 | 15.11 | 158,320 | +0.02(+0.16%) |
Nov 08, 2012 | 15.28 | 15.48 | 15.07 | 15.08 | 195,010 | -0.19(-1.25%) |
Nov 07, 2012 | 15.73 | 15.78 | 15.24 | 15.27 | 250,723 | -0.64(-4.05%) |
Nov 06, 2012 | 15.87 | 16.08 | 15.87 | 15.92 | 237,014 | +0.06(+0.35%) |
Nov 05, 2012 | 15.60 | 16.13 | 15.48 | 15.86 | 279,325 | +0.23(+1.48%) |
Nov 02, 2012 | 16.16 | 16.23 | 15.53 | 15.63 | 250,142 | -0.47(-2.92%) |
Nov 01, 2012 | 16.45 | 16.55 | 16.04 | 16.10 | 240,674 | -0.30(-1.84%) |
Oct 31, 2012 | 17.02 | 17.02 | 15.96 | 16.40 | 363,267 | -0.45(-2.65%) |
Oct 26, 2012 | 16.97 | 16.85 | 16.85 | 16.85 | 178,553 | -0.10(-0.56%) |
Oct 25, 2012 | 17.01 | 17.08 | 16.69 | 16.94 | 238,896 | +0.07(+0.42%) |
Oct 24, 2012 | 17.13 | 17.13 | 16.78 | 16.87 | 370,589 | -0.17(-0.98%) |
Oct 23, 2012 | 17.05 | 17.13 | 16.72 | 17.04 | 834,410 | -0.30(-1.74%) |
Oct 19, 2012 | 17.64 | 17.71 | 17.30 | 17.34 | 302,144 | -0.42(-2.37%) |
Oct 18, 2012 | 17.83 | 17.97 | 17.60 | 17.76 | 228,030 | -0.12(-0.67%) |
Oct 17, 2012 | 17.67 | 17.88 | 17.56 | 17.88 | 174,409 | +0.24(+1.35%) |
Oct 16, 2012 | 17.44 | 17.68 | 17.40 | 17.64 | 155,866 | +0.32(+1.84%) |
Oct 15, 2012 | 17.29 | 17.42 | 17.06 | 17.33 | 220,688 | +0.04(+0.23%) |
Oct 12, 2012 | 17.65 | 17.69 | 17.27 | 17.29 | 280,241 | -0.40(-2.25%) |
Oct 11, 2012 | 17.94 | 18.10 | 17.64 | 17.68 | 194,672 | -0.10(-0.58%) |
Oct 10, 2012 | 17.77 | 17.84 | 17.63 | 17.79 | 173,275 | +0.02(+0.13%) |
Oct 09, 2012 | 18.03 | 18.10 | 17.76 | 17.76 | 152,282 | -0.26(-1.46%) |
Oct 08, 2012 | 17.89 | 18.12 | 17.89 | 18.03 | 169,372 | -0.09(-0.48%) |
Oct 05, 2012 | 18.20 | 18.30 | 18.09 | 18.11 | 171,166 | -0.07(-0.39%) |
Oct 04, 2012 | 18.11 | 18.23 | 17.96 | 18.18 | 173,383 | +0.12(+0.66%) |
Oct 03, 2012 | 18.03 | 18.17 | 18.00 | 18.07 | 248,025 | +0.04(+0.22%) |
Oct 02, 2012 | 18.13 | 18.14 | 17.89 | 18.03 | 323,604 | -0.04(-0.22%) |