Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.27 | 15.56 | 15.14 | 15.52 | 521,605 | +0.25(+1.64%) |
Dec 28, 2012 | 15.28 | 15.41 | 15.23 | 15.27 | 336,225 | -0.06(-0.38%) |
Dec 27, 2012 | 15.38 | 15.43 | 15.14 | 15.32 | 547,323 | -0.05(-0.33%) |
Dec 26, 2012 | 15.58 | 15.58 | 15.34 | 15.38 | 310,026 | -0.19(-1.20%) |
Dec 24, 2012 | 15.76 | 15.76 | 15.49 | 15.56 | 223,115 | -0.20(-1.27%) |
Dec 21, 2012 | 15.58 | 15.88 | 15.49 | 15.76 | 2,530,737 | +0.10(+0.66%) |
Dec 20, 2012 | 15.50 | 15.68 | 15.46 | 15.66 | 431,258 | +0.14(+0.91%) |
Dec 19, 2012 | 15.65 | 15.65 | 15.51 | 15.52 | 316,637 | -0.14(-0.90%) |
Dec 18, 2012 | 15.64 | 15.67 | 15.53 | 15.66 | 550,975 | +0.00(+0.00%) |
Dec 17, 2012 | 15.35 | 15.67 | 15.34 | 15.66 | 774,649 | +0.33(+2.18%) |
Dec 14, 2012 | 15.34 | 15.40 | 15.30 | 15.32 | 302,898 | -0.05(-0.29%) |
Dec 13, 2012 | 15.34 | 15.41 | 15.25 | 15.37 | 457,311 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.51 | 15.32 | 15.34 | 434,229 | -0.10(-0.63%) |
Dec 11, 2012 | 15.45 | 15.50 | 15.36 | 15.43 | 538,466 | +0.00(+0.00%) |
Dec 10, 2012 | 15.40 | 15.45 | 15.32 | 15.43 | 467,220 | +0.01(+0.08%) |
Dec 07, 2012 | 15.37 | 15.43 | 15.34 | 15.42 | 438,135 | +0.07(+0.46%) |
Dec 06, 2012 | 15.35 | 15.43 | 15.24 | 15.35 | 416,826 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.43 | 15.16 | 15.31 | 435,716 | +0.09(+0.59%) |
Dec 04, 2012 | 15.30 | 15.33 | 15.14 | 15.22 | 309,006 | -0.04(-0.25%) |
Nov 30, 2012 | 15.25 | 15.33 | 15.19 | 15.26 | 689,151 | +0.05(+0.30%) |
Nov 29, 2012 | 15.17 | 15.30 | 15.09 | 15.21 | 453,362 | +0.12(+0.81%) |
Nov 28, 2012 | 14.92 | 15.10 | 14.87 | 15.09 | 472,216 | +0.16(+1.08%) |
Nov 27, 2012 | 14.98 | 15.09 | 14.92 | 14.93 | 485,450 | -0.01(-0.09%) |
Nov 26, 2012 | 14.74 | 14.98 | 14.73 | 14.94 | 717,372 | +0.20(+1.34%) |
Nov 23, 2012 | 14.84 | 14.84 | 14.68 | 14.75 | 143,882 | -0.03(-0.22%) |
Nov 21, 2012 | 14.83 | 14.91 | 14.69 | 14.78 | 466,844 | -0.01(-0.04%) |
Nov 20, 2012 | 14.78 | 14.83 | 14.62 | 14.79 | 274,562 | -0.01(-0.09%) |
Nov 19, 2012 | 14.86 | 14.87 | 14.65 | 14.80 | 481,828 | +0.02(+0.13%) |
Nov 16, 2012 | 14.62 | 14.80 | 14.48 | 14.78 | 410,258 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.89 | 14.61 | 14.66 | 438,262 | -0.18(-1.24%) |
Nov 14, 2012 | 15.01 | 15.05 | 14.77 | 14.85 | 408,126 | -0.13(-0.89%) |
Nov 13, 2012 | 15.00 | 15.16 | 14.95 | 14.98 | 476,750 | -0.08(-0.51%) |
Nov 12, 2012 | 15.18 | 15.28 | 15.01 | 15.06 | 309,904 | -0.12(-0.80%) |
Nov 09, 2012 | 15.24 | 15.34 | 15.14 | 15.18 | 537,783 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.57 | 15.28 | 15.28 | 414,474 | -0.16(-1.03%) |
Nov 07, 2012 | 15.78 | 15.80 | 15.40 | 15.43 | 534,640 | -0.45(-2.84%) |
Nov 06, 2012 | 15.85 | 16.00 | 15.77 | 15.89 | 344,792 | +0.11(+0.73%) |
Nov 05, 2012 | 15.90 | 15.93 | 15.75 | 15.77 | 459,381 | -0.11(-0.68%) |
Nov 02, 2012 | 16.20 | 16.20 | 15.88 | 15.88 | 322,241 | -0.21(-1.30%) |
Nov 01, 2012 | 16.20 | 16.27 | 16.06 | 16.09 | 454,885 | -0.07(-0.43%) |
Oct 31, 2012 | 16.01 | 16.17 | 15.96 | 16.16 | 447,177 | +0.22(+1.36%) |
Oct 26, 2012 | 15.97 | 15.94 | 15.94 | 15.94 | 363,238 | +0.00(+0.00%) |
Oct 25, 2012 | 15.87 | 15.94 | 15.80 | 15.94 | 437,211 | +0.15(+0.93%) |
Oct 24, 2012 | 15.72 | 15.93 | 15.68 | 15.80 | 854,270 | -0.11(-0.72%) |
Oct 23, 2012 | 16.15 | 16.15 | 15.87 | 15.91 | 732,601 | -0.91(-5.40%) |
Oct 19, 2012 | 16.97 | 17.00 | 16.79 | 16.82 | 350,691 | -0.19(-1.12%) |
Oct 18, 2012 | 16.82 | 17.02 | 16.78 | 17.01 | 385,937 | +0.07(+0.41%) |
Oct 17, 2012 | 16.62 | 16.95 | 16.60 | 16.94 | 452,849 | +0.35(+2.11%) |
Oct 16, 2012 | 16.53 | 16.69 | 16.53 | 16.59 | 467,041 | +0.13(+0.77%) |
Oct 15, 2012 | 16.36 | 16.52 | 16.27 | 16.46 | 362,961 | +0.10(+0.62%) |
Oct 12, 2012 | 16.45 | 16.52 | 16.33 | 16.36 | 391,670 | -0.10(-0.62%) |
Oct 11, 2012 | 16.51 | 16.57 | 16.44 | 16.46 | 293,053 | +0.01(+0.04%) |
Oct 10, 2012 | 16.44 | 16.55 | 16.40 | 16.46 | 261,489 | +0.01(+0.08%) |
Oct 09, 2012 | 16.48 | 16.53 | 16.36 | 16.44 | 387,993 | -0.03(-0.19%) |
Oct 08, 2012 | 16.54 | 16.57 | 16.46 | 16.48 | 266,981 | -0.09(-0.54%) |
Oct 05, 2012 | 16.66 | 16.69 | 16.53 | 16.57 | 249,041 | +0.01(+0.04%) |
Oct 04, 2012 | 16.57 | 16.68 | 16.51 | 16.56 | 519,065 | +0.03(+0.19%) |
Oct 03, 2012 | 16.51 | 16.59 | 16.41 | 16.53 | 479,267 | +0.04(+0.27%) |
Oct 02, 2012 | 16.48 | 16.51 | 16.37 | 16.48 | 362,294 | +0.09(+0.54%) |