Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.26 | 15.55 | 15.13 | 15.51 | 521,916 | +0.25(+1.64%) |
Dec 28, 2012 | 15.27 | 15.40 | 15.22 | 15.26 | 336,426 | -0.06(-0.38%) |
Dec 27, 2012 | 15.37 | 15.42 | 15.13 | 15.32 | 547,649 | -0.05(-0.34%) |
Dec 26, 2012 | 15.57 | 15.57 | 15.33 | 15.37 | 310,211 | -0.19(-1.20%) |
Dec 24, 2012 | 15.75 | 15.75 | 15.48 | 15.55 | 223,248 | -0.20(-1.27%) |
Dec 21, 2012 | 15.57 | 15.87 | 15.48 | 15.75 | 2,532,246 | +0.10(+0.66%) |
Dec 20, 2012 | 15.49 | 15.68 | 15.45 | 15.65 | 431,515 | +0.14(+0.91%) |
Dec 19, 2012 | 15.64 | 15.64 | 15.50 | 15.51 | 316,826 | -0.14(-0.90%) |
Dec 18, 2012 | 15.63 | 15.66 | 15.52 | 15.65 | 551,304 | +0.00(+0.00%) |
Dec 17, 2012 | 15.34 | 15.66 | 15.33 | 15.65 | 775,110 | +0.33(+2.18%) |
Dec 14, 2012 | 15.33 | 15.39 | 15.30 | 15.32 | 303,078 | -0.04(-0.29%) |
Dec 13, 2012 | 15.33 | 15.41 | 15.24 | 15.36 | 457,584 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.50 | 15.32 | 15.33 | 434,488 | -0.10(-0.62%) |
Dec 11, 2012 | 15.44 | 15.49 | 15.35 | 15.42 | 538,787 | +0.00(+0.00%) |
Dec 10, 2012 | 15.39 | 15.44 | 15.31 | 15.42 | 467,498 | +0.01(+0.08%) |
Dec 07, 2012 | 15.36 | 15.42 | 15.33 | 15.41 | 438,396 | +0.07(+0.46%) |
Dec 06, 2012 | 15.34 | 15.42 | 15.23 | 15.34 | 417,074 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.42 | 15.15 | 15.30 | 435,976 | +0.09(+0.59%) |
Dec 04, 2012 | 15.29 | 15.32 | 15.14 | 15.21 | 309,190 | -0.04(-0.25%) |
Nov 30, 2012 | 15.24 | 15.32 | 15.18 | 15.25 | 689,562 | +0.05(+0.30%) |
Nov 29, 2012 | 15.16 | 15.29 | 15.08 | 15.21 | 453,632 | +0.12(+0.81%) |
Nov 28, 2012 | 14.91 | 15.09 | 14.86 | 15.08 | 472,498 | +0.16(+1.08%) |
Nov 27, 2012 | 14.97 | 15.08 | 14.91 | 14.92 | 485,739 | -0.01(-0.09%) |
Nov 26, 2012 | 14.73 | 14.97 | 14.73 | 14.94 | 717,800 | +0.20(+1.34%) |
Nov 23, 2012 | 14.83 | 14.83 | 14.67 | 14.74 | 143,968 | -0.03(-0.21%) |
Nov 21, 2012 | 14.82 | 14.90 | 14.68 | 14.77 | 467,122 | -0.01(-0.04%) |
Nov 20, 2012 | 14.77 | 14.82 | 14.61 | 14.78 | 274,726 | -0.01(-0.09%) |
Nov 19, 2012 | 14.85 | 14.87 | 14.64 | 14.79 | 482,116 | +0.02(+0.13%) |
Nov 16, 2012 | 14.61 | 14.79 | 14.47 | 14.77 | 410,503 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.88 | 14.60 | 14.66 | 438,523 | -0.18(-1.24%) |
Nov 14, 2012 | 15.00 | 15.04 | 14.76 | 14.84 | 408,370 | -0.13(-0.89%) |
Nov 13, 2012 | 14.99 | 15.15 | 14.94 | 14.97 | 477,034 | -0.08(-0.51%) |
Nov 12, 2012 | 15.17 | 15.27 | 15.01 | 15.05 | 310,089 | -0.12(-0.80%) |
Nov 09, 2012 | 15.23 | 15.33 | 15.13 | 15.17 | 538,104 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.56 | 15.27 | 15.27 | 414,721 | -0.16(-1.03%) |
Nov 07, 2012 | 15.77 | 15.79 | 15.39 | 15.42 | 534,959 | -0.45(-2.84%) |
Nov 06, 2012 | 15.84 | 15.99 | 15.76 | 15.88 | 344,997 | +0.11(+0.73%) |
Nov 05, 2012 | 15.89 | 15.92 | 15.74 | 15.76 | 459,655 | -0.11(-0.68%) |
Nov 02, 2012 | 16.19 | 16.19 | 15.87 | 15.87 | 322,433 | -0.21(-1.30%) |
Nov 01, 2012 | 16.19 | 16.26 | 16.05 | 16.08 | 455,156 | -0.07(-0.43%) |
Oct 31, 2012 | 16.00 | 16.16 | 15.95 | 16.15 | 447,443 | +0.22(+1.36%) |
Oct 26, 2012 | 15.96 | 15.93 | 15.93 | 15.93 | 363,455 | +0.00(+0.00%) |
Oct 25, 2012 | 15.86 | 15.93 | 15.79 | 15.93 | 437,471 | +0.15(+0.93%) |
Oct 24, 2012 | 15.71 | 15.92 | 15.67 | 15.79 | 854,779 | -0.11(-0.72%) |
Oct 23, 2012 | 16.14 | 16.14 | 15.86 | 15.90 | 733,038 | -0.91(-5.40%) |
Oct 19, 2012 | 16.96 | 16.99 | 16.78 | 16.81 | 350,900 | -0.19(-1.12%) |
Oct 18, 2012 | 16.81 | 17.01 | 16.77 | 17.00 | 386,167 | +0.07(+0.41%) |
Oct 17, 2012 | 16.61 | 16.94 | 16.59 | 16.93 | 453,119 | +0.35(+2.11%) |
Oct 16, 2012 | 16.52 | 16.68 | 16.52 | 16.58 | 467,319 | +0.13(+0.77%) |
Oct 15, 2012 | 16.35 | 16.51 | 16.26 | 16.45 | 363,178 | +0.10(+0.62%) |
Oct 12, 2012 | 16.44 | 16.51 | 16.32 | 16.35 | 391,903 | -0.10(-0.62%) |
Oct 11, 2012 | 16.50 | 16.56 | 16.43 | 16.45 | 293,227 | +0.01(+0.04%) |
Oct 10, 2012 | 16.43 | 16.54 | 16.39 | 16.45 | 261,645 | +0.01(+0.08%) |
Oct 09, 2012 | 16.47 | 16.52 | 16.35 | 16.43 | 388,225 | -0.03(-0.19%) |
Oct 08, 2012 | 16.53 | 16.56 | 16.45 | 16.47 | 267,140 | -0.09(-0.54%) |
Oct 05, 2012 | 16.65 | 16.68 | 16.52 | 16.56 | 249,189 | +0.01(+0.04%) |
Oct 04, 2012 | 16.56 | 16.67 | 16.50 | 16.55 | 519,374 | +0.03(+0.19%) |
Oct 03, 2012 | 16.50 | 16.58 | 16.40 | 16.52 | 479,553 | +0.04(+0.27%) |
Oct 02, 2012 | 16.47 | 16.50 | 16.36 | 16.47 | 362,510 | +0.09(+0.54%) |