Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.84 | 13.99 | 13.62 | 13.99 | 369,802 | +0.05(+0.36%) |
Dec 28, 2012 | 14.01 | 14.19 | 13.85 | 13.94 | 242,727 | -0.16(-1.13%) |
Dec 27, 2012 | 14.19 | 14.19 | 14.02 | 14.10 | 214,066 | -0.02(-0.14%) |
Dec 26, 2012 | 14.41 | 14.48 | 14.12 | 14.12 | 119,014 | -0.26(-1.81%) |
Dec 24, 2012 | 14.35 | 14.49 | 14.19 | 14.38 | 99,926 | +0.08(+0.56%) |
Dec 21, 2012 | 14.15 | 14.31 | 14.09 | 14.30 | 167,306 | +0.15(+1.06%) |
Dec 20, 2012 | 14.18 | 14.23 | 14.11 | 14.15 | 185,047 | -0.03(-0.21%) |
Dec 19, 2012 | 13.90 | 14.19 | 13.86 | 14.18 | 280,767 | +0.26(+1.87%) |
Dec 18, 2012 | 14.40 | 14.40 | 13.87 | 13.92 | 418,382 | -0.43(-3.00%) |
Dec 17, 2012 | 14.58 | 14.61 | 14.23 | 14.35 | 188,954 | -0.20(-1.37%) |
Dec 14, 2012 | 14.85 | 14.85 | 14.42 | 14.55 | 244,837 | -0.13(-0.89%) |
Dec 13, 2012 | 14.97 | 15.02 | 14.62 | 14.68 | 242,035 | -0.29(-1.94%) |
Dec 12, 2012 | 14.95 | 15.03 | 14.91 | 14.97 | 239,737 | +0.11(+0.74%) |
Dec 11, 2012 | 14.84 | 14.94 | 14.83 | 14.86 | 177,492 | +0.00(+0.00%) |
Dec 10, 2012 | 14.89 | 14.92 | 14.80 | 14.86 | 154,081 | +0.05(+0.34%) |
Dec 07, 2012 | 15.00 | 15.07 | 14.80 | 14.81 | 161,598 | -0.23(-1.53%) |
Dec 06, 2012 | 14.99 | 15.04 | 14.95 | 15.04 | 253,493 | +0.11(+0.74%) |
Dec 05, 2012 | 14.85 | 15.00 | 14.84 | 14.93 | 189,975 | +0.06(+0.40%) |
Dec 04, 2012 | 15.00 | 15.00 | 14.85 | 14.87 | 170,618 | -0.08(-0.54%) |
Nov 30, 2012 | 14.79 | 15.25 | 14.79 | 14.95 | 198,758 | +0.15(+1.01%) |
Nov 29, 2012 | 14.81 | 14.87 | 14.76 | 14.80 | 122,333 | +0.04(+0.27%) |
Nov 28, 2012 | 14.76 | 14.80 | 14.72 | 14.76 | 195,795 | +0.02(+0.15%) |
Nov 27, 2012 | 14.56 | 14.75 | 14.56 | 14.74 | 182,895 | +0.09(+0.60%) |
Nov 26, 2012 | 14.77 | 14.77 | 14.56 | 14.65 | 152,081 | -0.12(-0.81%) |
Nov 23, 2012 | 14.80 | 14.81 | 14.62 | 14.77 | 110,063 | +0.01(+0.07%) |
Nov 21, 2012 | 14.72 | 14.80 | 14.69 | 14.76 | 215,471 | +0.05(+0.34%) |
Nov 20, 2012 | 14.46 | 14.72 | 14.46 | 14.71 | 189,546 | +0.15(+1.03%) |
Nov 19, 2012 | 14.60 | 14.60 | 14.52 | 14.56 | 243,107 | +0.01(+0.07%) |
Nov 16, 2012 | 14.30 | 14.60 | 14.18 | 14.55 | 148,891 | +0.30(+2.11%) |
Nov 15, 2012 | 14.53 | 14.53 | 14.10 | 14.25 | 326,002 | -0.28(-1.93%) |
Nov 14, 2012 | 14.63 | 14.63 | 14.48 | 14.53 | 267,073 | -0.05(-0.34%) |
Nov 13, 2012 | 14.72 | 14.76 | 14.53 | 14.58 | 249,800 | -0.14(-0.95%) |
Nov 12, 2012 | 14.67 | 14.72 | 14.64 | 14.72 | 146,865 | +0.04(+0.27%) |
Nov 09, 2012 | 14.69 | 14.76 | 14.66 | 14.68 | 142,259 | -0.04(-0.27%) |
Nov 08, 2012 | 14.52 | 14.72 | 14.51 | 14.72 | 158,510 | +0.24(+1.66%) |
Nov 07, 2012 | 14.34 | 14.54 | 14.29 | 14.48 | 113,867 | +0.18(+1.26%) |
Nov 06, 2012 | 14.29 | 14.37 | 14.26 | 14.30 | 120,580 | +0.02(+0.14%) |
Nov 05, 2012 | 14.34 | 14.41 | 14.27 | 14.28 | 100,994 | -0.08(-0.56%) |
Nov 02, 2012 | 14.47 | 14.59 | 14.35 | 14.36 | 134,337 | -0.17(-1.17%) |
Nov 01, 2012 | 14.66 | 14.66 | 14.46 | 14.53 | 183,265 | +0.06(+0.41%) |
Oct 31, 2012 | 14.54 | 14.60 | 14.47 | 14.47 | 138,035 | -0.04(-0.28%) |
Oct 26, 2012 | 14.56 | 14.51 | 14.51 | 14.51 | 123,400 | -0.04(-0.27%) |
Oct 25, 2012 | 14.45 | 14.60 | 14.45 | 14.55 | 145,153 | +0.05(+0.34%) |
Oct 24, 2012 | 14.54 | 14.58 | 14.43 | 14.50 | 181,782 | -0.01(-0.07%) |
Oct 23, 2012 | 14.41 | 14.56 | 14.41 | 14.51 | 136,577 | +0.02(+0.14%) |
Oct 19, 2012 | 14.49 | 14.49 | 14.42 | 14.49 | 101,317 | +0.04(+0.28%) |
Oct 18, 2012 | 14.46 | 14.49 | 14.34 | 14.45 | 158,072 | +0.05(+0.35%) |
Oct 17, 2012 | 14.37 | 14.45 | 14.32 | 14.40 | 81,500 | +0.07(+0.49%) |
Oct 16, 2012 | 14.32 | 14.38 | 14.28 | 14.33 | 152,413 | +0.04(+0.28%) |
Oct 15, 2012 | 14.36 | 14.36 | 14.26 | 14.29 | 105,431 | +0.00(+0.00%) |
Oct 12, 2012 | 14.34 | 14.39 | 14.25 | 14.29 | 83,268 | +0.03(+0.21%) |
Oct 11, 2012 | 14.28 | 14.40 | 14.23 | 14.26 | 145,554 | +0.03(+0.21%) |
Oct 10, 2012 | 14.40 | 14.45 | 14.17 | 14.23 | 157,483 | -0.15(-1.04%) |
Oct 09, 2012 | 14.55 | 14.57 | 14.35 | 14.38 | 116,063 | -0.19(-1.30%) |
Oct 08, 2012 | 14.53 | 14.61 | 14.49 | 14.57 | 100,069 | +0.04(+0.28%) |
Oct 05, 2012 | 14.46 | 14.53 | 14.40 | 14.53 | 101,316 | +0.13(+0.90%) |
Oct 04, 2012 | 14.53 | 14.53 | 14.37 | 14.40 | 99,262 | -0.08(-0.55%) |
Oct 03, 2012 | 14.45 | 14.49 | 14.39 | 14.48 | 123,777 | +0.07(+0.49%) |
Oct 02, 2012 | 14.59 | 14.63 | 14.37 | 14.41 | 221,003 | -0.14(-0.96%) |