Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.50 | 14.71 | 14.38 | 14.68 | 149,886 | +0.24(+1.66%) |
Dec 28, 2012 | 14.45 | 14.54 | 14.36 | 14.44 | 196,165 | -0.04(-0.24%) |
Dec 27, 2012 | 14.58 | 14.63 | 14.40 | 14.48 | 58,888 | -0.07(-0.48%) |
Dec 26, 2012 | 14.66 | 14.73 | 14.52 | 14.55 | 68,057 | -0.11(-0.77%) |
Dec 24, 2012 | 14.79 | 14.79 | 14.65 | 14.66 | 22,893 | -0.05(-0.34%) |
Dec 21, 2012 | 14.78 | 14.84 | 14.67 | 14.71 | 103,975 | -0.21(-1.42%) |
Dec 20, 2012 | 14.89 | 14.96 | 14.85 | 14.92 | 80,593 | +0.05(+0.33%) |
Dec 19, 2012 | 14.83 | 14.92 | 14.82 | 14.87 | 129,399 | +0.04(+0.24%) |
Dec 18, 2012 | 14.71 | 14.86 | 14.70 | 14.84 | 112,092 | +0.19(+1.30%) |
Dec 17, 2012 | 14.59 | 14.68 | 14.59 | 14.65 | 33,479 | +0.13(+0.92%) |
Dec 14, 2012 | 14.59 | 14.60 | 14.52 | 14.52 | 89,095 | -0.02(-0.15%) |
Dec 13, 2012 | 14.59 | 14.66 | 14.50 | 14.54 | 86,033 | -0.09(-0.63%) |
Dec 12, 2012 | 14.68 | 14.72 | 14.62 | 14.63 | 156,289 | -0.04(-0.29%) |
Dec 11, 2012 | 14.68 | 14.68 | 14.61 | 14.67 | 62,740 | +0.01(+0.05%) |
Dec 10, 2012 | 14.66 | 14.72 | 14.61 | 14.66 | 97,046 | +0.05(+0.34%) |
Dec 07, 2012 | 14.64 | 14.66 | 14.60 | 14.61 | 70,632 | +0.00(+0.00%) |
Dec 06, 2012 | 14.67 | 14.68 | 14.58 | 14.61 | 49,777 | -0.03(-0.19%) |
Dec 05, 2012 | 14.60 | 14.66 | 14.54 | 14.64 | 229,210 | +0.09(+0.63%) |
Dec 04, 2012 | 14.75 | 14.75 | 14.55 | 14.55 | 27,330 | -0.20(-1.34%) |
Nov 30, 2012 | 14.70 | 14.75 | 14.65 | 14.75 | 84,677 | +0.08(+0.53%) |
Nov 29, 2012 | 14.69 | 14.69 | 14.62 | 14.67 | 115,248 | +0.06(+0.39%) |
Nov 28, 2012 | 14.51 | 14.61 | 14.47 | 14.61 | 68,194 | +0.08(+0.53%) |
Nov 27, 2012 | 14.56 | 14.59 | 14.50 | 14.54 | 78,822 | +0.03(+0.23%) |
Nov 26, 2012 | 14.54 | 14.61 | 14.48 | 14.50 | 91,880 | -0.02(-0.14%) |
Nov 23, 2012 | 14.42 | 14.58 | 14.42 | 14.52 | 53,360 | +0.09(+0.63%) |
Nov 21, 2012 | 14.43 | 14.46 | 14.37 | 14.43 | 103,134 | +0.03(+0.20%) |
Nov 20, 2012 | 14.38 | 14.41 | 14.32 | 14.40 | 80,337 | +0.01(+0.05%) |
Nov 19, 2012 | 14.33 | 14.41 | 14.33 | 14.40 | 59,729 | +0.17(+1.19%) |
Nov 16, 2012 | 13.94 | 14.23 | 13.94 | 14.23 | 298,082 | +0.25(+1.76%) |
Nov 15, 2012 | 14.16 | 14.16 | 13.87 | 13.98 | 94,721 | -0.11(-0.75%) |
Nov 14, 2012 | 14.32 | 14.33 | 14.09 | 14.09 | 111,780 | -0.20(-1.38%) |
Nov 13, 2012 | 14.19 | 14.34 | 14.17 | 14.28 | 484,930 | +0.05(+0.35%) |
Nov 12, 2012 | 14.40 | 14.40 | 14.22 | 14.23 | 129,782 | -0.23(-1.56%) |
Nov 09, 2012 | 14.54 | 14.55 | 14.44 | 14.46 | 137,649 | -0.10(-0.68%) |
Nov 08, 2012 | 14.71 | 14.71 | 14.53 | 14.56 | 94,654 | -0.09(-0.63%) |
Nov 07, 2012 | 14.75 | 14.75 | 14.53 | 14.65 | 61,646 | -0.26(-1.75%) |
Nov 06, 2012 | 14.97 | 14.97 | 14.84 | 14.91 | 102,874 | +0.09(+0.62%) |
Nov 05, 2012 | 14.99 | 14.99 | 14.77 | 14.82 | 65,409 | -0.10(-0.66%) |
Nov 02, 2012 | 15.12 | 15.12 | 14.90 | 14.92 | 164,143 | -0.18(-1.17%) |
Nov 01, 2012 | 15.09 | 15.12 | 14.98 | 15.09 | 121,286 | +0.00(+0.00%) |
Oct 31, 2012 | 14.99 | 15.17 | 14.97 | 15.09 | 177,456 | +0.11(+0.71%) |
Oct 26, 2012 | 15.04 | 14.99 | 14.99 | 14.99 | 70,499 | -0.04(-0.28%) |
Oct 25, 2012 | 15.08 | 15.10 | 14.97 | 15.03 | 89,719 | +0.04(+0.23%) |
Oct 24, 2012 | 15.01 | 15.09 | 14.97 | 14.99 | 38,261 | -0.03(-0.19%) |
Oct 23, 2012 | 15.05 | 15.05 | 14.92 | 15.02 | 78,190 | -0.13(-0.88%) |
Oct 19, 2012 | 15.30 | 15.37 | 15.12 | 15.16 | 361,079 | -0.13(-0.83%) |
Oct 18, 2012 | 15.35 | 15.35 | 15.26 | 15.28 | 93,538 | -0.05(-0.32%) |
Oct 17, 2012 | 15.42 | 15.42 | 15.25 | 15.33 | 149,577 | +0.12(+0.79%) |
Oct 16, 2012 | 15.27 | 15.27 | 15.16 | 15.21 | 77,776 | +0.10(+0.65%) |
Oct 15, 2012 | 15.07 | 15.12 | 15.01 | 15.11 | 30,996 | +0.07(+0.47%) |
Oct 12, 2012 | 15.11 | 15.14 | 14.99 | 15.04 | 84,689 | -0.06(-0.42%) |
Oct 11, 2012 | 15.21 | 15.21 | 15.10 | 15.11 | 216,860 | -0.02(-0.14%) |
Oct 10, 2012 | 15.21 | 15.22 | 15.11 | 15.13 | 149,505 | -0.09(-0.60%) |
Oct 09, 2012 | 15.27 | 15.29 | 15.21 | 15.22 | 128,410 | -0.04(-0.23%) |
Oct 08, 2012 | 15.26 | 15.28 | 15.22 | 15.26 | 136,182 | +0.04(+0.23%) |
Oct 05, 2012 | 15.33 | 15.36 | 15.20 | 15.22 | 178,184 | -0.04(-0.28%) |
Oct 04, 2012 | 15.23 | 15.29 | 15.22 | 15.26 | 104,947 | +0.08(+0.56%) |
Oct 03, 2012 | 15.12 | 15.18 | 15.08 | 15.18 | 89,074 | +0.07(+0.47%) |
Oct 02, 2012 | 15.14 | 15.15 | 15.05 | 15.11 | 52,393 | +0.06(+0.37%) |