Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.60 | 15.81 | 15.16 | 15.81 | 24,785 | +0.27(+1.77%) |
Dec 28, 2012 | 15.73 | 15.84 | 15.53 | 15.53 | 29,971 | -0.22(-1.42%) |
Dec 27, 2012 | 15.65 | 15.91 | 15.45 | 15.76 | 54,855 | +0.15(+0.98%) |
Dec 26, 2012 | 15.92 | 16.14 | 15.47 | 15.60 | 16,889 | -0.23(-1.47%) |
Dec 24, 2012 | 15.90 | 16.24 | 15.67 | 15.84 | 9,716 | -0.10(-0.61%) |
Dec 21, 2012 | 15.88 | 16.02 | 15.39 | 15.94 | 116,207 | +0.02(+0.12%) |
Dec 20, 2012 | 15.78 | 15.99 | 15.39 | 15.92 | 36,234 | +0.09(+0.56%) |
Dec 19, 2012 | 16.27 | 16.27 | 15.69 | 15.83 | 30,605 | -0.38(-2.36%) |
Dec 18, 2012 | 15.38 | 16.39 | 15.38 | 16.21 | 42,899 | +0.50(+3.20%) |
Dec 17, 2012 | 15.62 | 15.83 | 15.59 | 15.71 | 10,405 | -0.01(-0.09%) |
Dec 14, 2012 | 15.66 | 15.75 | 15.37 | 15.72 | 19,632 | +0.03(+0.18%) |
Dec 13, 2012 | 15.79 | 15.95 | 15.44 | 15.69 | 56,381 | -0.12(-0.77%) |
Dec 12, 2012 | 16.37 | 16.37 | 15.70 | 15.81 | 13,838 | -0.69(-4.20%) |
Dec 11, 2012 | 16.39 | 16.65 | 16.24 | 16.51 | 60,671 | +0.27(+1.66%) |
Dec 10, 2012 | 16.39 | 16.42 | 15.63 | 16.24 | 30,283 | -0.07(-0.46%) |
Dec 07, 2012 | 16.47 | 16.47 | 16.20 | 16.31 | 21,736 | -0.27(-1.63%) |
Dec 06, 2012 | 16.42 | 16.76 | 16.27 | 16.58 | 6,741 | +0.07(+0.45%) |
Dec 05, 2012 | 16.46 | 16.66 | 16.44 | 16.51 | 13,087 | +0.13(+0.80%) |
Dec 04, 2012 | 16.18 | 16.47 | 16.18 | 16.38 | 8,778 | +0.22(+1.35%) |
Nov 30, 2012 | 16.12 | 16.33 | 15.72 | 16.16 | 63,062 | +0.11(+0.70%) |
Nov 29, 2012 | 15.84 | 16.13 | 15.68 | 16.05 | 12,110 | +0.42(+2.71%) |
Nov 28, 2012 | 15.52 | 15.84 | 15.23 | 15.62 | 14,954 | -0.01(-0.09%) |
Nov 27, 2012 | 15.70 | 15.81 | 15.60 | 15.64 | 13,773 | -0.18(-1.15%) |
Nov 26, 2012 | 15.50 | 16.06 | 15.47 | 15.82 | 11,103 | +0.25(+1.59%) |
Nov 23, 2012 | 15.64 | 15.67 | 15.45 | 15.57 | 15,162 | +0.01(+0.09%) |
Nov 21, 2012 | 15.00 | 15.63 | 15.00 | 15.56 | 11,300 | +0.53(+3.53%) |
Nov 20, 2012 | 14.91 | 15.12 | 14.88 | 15.03 | 32,159 | +0.04(+0.25%) |
Nov 19, 2012 | 14.87 | 15.12 | 14.51 | 14.99 | 35,849 | +0.32(+2.16%) |
Nov 16, 2012 | 14.46 | 14.90 | 14.46 | 14.67 | 34,067 | +0.19(+1.29%) |
Nov 15, 2012 | 15.22 | 16.30 | 14.35 | 14.49 | 29,179 | -0.27(-1.83%) |
Nov 14, 2012 | 15.69 | 15.69 | 14.76 | 14.76 | 15,066 | -0.94(-5.99%) |
Nov 13, 2012 | 15.75 | 16.08 | 15.64 | 15.70 | 37,695 | -0.14(-0.88%) |
Nov 12, 2012 | 15.84 | 16.07 | 15.81 | 15.84 | 10,834 | -0.13(-0.79%) |
Nov 09, 2012 | 15.72 | 16.15 | 15.72 | 15.96 | 9,360 | +0.24(+1.54%) |
Nov 08, 2012 | 16.05 | 16.28 | 15.72 | 15.72 | 17,638 | -0.58(-3.54%) |
Nov 07, 2012 | 16.50 | 16.50 | 16.30 | 16.30 | 29,432 | -0.35(-2.10%) |
Nov 06, 2012 | 16.44 | 16.72 | 16.44 | 16.65 | 10,184 | +0.23(+1.39%) |
Nov 05, 2012 | 15.85 | 16.50 | 15.85 | 16.42 | 22,221 | +0.61(+3.83%) |
Nov 02, 2012 | 16.26 | 16.26 | 15.72 | 15.81 | 29,784 | -0.33(-2.02%) |
Nov 01, 2012 | 16.28 | 16.50 | 15.88 | 16.14 | 21,785 | -0.12(-0.72%) |
Oct 31, 2012 | 16.14 | 16.38 | 15.80 | 16.26 | 24,102 | +0.28(+1.75%) |
Oct 26, 2012 | 16.11 | 15.98 | 15.98 | 15.98 | 37,569 | -0.08(-0.52%) |
Oct 25, 2012 | 15.83 | 16.12 | 15.79 | 16.06 | 28,546 | +0.35(+2.25%) |
Oct 24, 2012 | 15.79 | 15.79 | 15.48 | 15.71 | 19,604 | -0.05(-0.30%) |
Oct 23, 2012 | 15.79 | 16.01 | 15.37 | 15.75 | 42,245 | -0.26(-1.60%) |
Oct 19, 2012 | 16.36 | 16.48 | 15.78 | 16.01 | 47,172 | -0.41(-2.50%) |
Oct 18, 2012 | 17.44 | 17.54 | 16.35 | 16.42 | 33,116 | -1.02(-5.87%) |
Oct 17, 2012 | 17.34 | 17.53 | 17.33 | 17.44 | 38,357 | +0.09(+0.54%) |
Oct 16, 2012 | 17.46 | 17.47 | 17.24 | 17.35 | 51,178 | -0.05(-0.27%) |
Oct 15, 2012 | 17.41 | 17.57 | 17.31 | 17.40 | 48,932 | -0.00(-0.03%) |
Oct 12, 2012 | 17.54 | 17.64 | 17.40 | 17.40 | 47,139 | -0.21(-1.16%) |
Oct 11, 2012 | 17.64 | 17.80 | 17.51 | 17.61 | 24,155 | +0.17(+0.96%) |
Oct 10, 2012 | 17.44 | 17.51 | 17.33 | 17.44 | 57,570 | +0.00(+0.00%) |
Oct 09, 2012 | 17.33 | 17.49 | 17.27 | 17.44 | 55,742 | +0.18(+1.05%) |
Oct 08, 2012 | 17.38 | 17.48 | 17.26 | 17.26 | 49,788 | -0.21(-1.22%) |
Oct 05, 2012 | 17.45 | 17.69 | 17.33 | 17.47 | 20,630 | +0.07(+0.43%) |
Oct 04, 2012 | 17.44 | 17.55 | 17.24 | 17.40 | 57,017 | -0.01(-0.08%) |
Oct 03, 2012 | 17.49 | 17.62 | 17.15 | 17.41 | 42,715 | -0.21(-1.21%) |
Oct 02, 2012 | 17.34 | 17.66 | 17.28 | 17.62 | 43,880 | +0.34(+1.95%) |