Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.24 | 14.30 | 14.16 | 14.27 | 26,784 | +0.03(+0.21%) |
Dec 28, 2012 | 14.15 | 14.30 | 13.93 | 14.24 | 18,267 | +0.08(+0.56%) |
Dec 27, 2012 | 14.14 | 14.42 | 13.94 | 14.16 | 14,770 | +0.08(+0.57%) |
Dec 26, 2012 | 14.09 | 14.13 | 13.95 | 14.08 | 8,040 | +0.01(+0.07%) |
Dec 24, 2012 | 14.15 | 14.15 | 13.96 | 14.07 | 8,172 | -0.05(-0.35%) |
Dec 21, 2012 | 14.13 | 14.24 | 14.03 | 14.12 | 18,811 | +0.09(+0.64%) |
Dec 20, 2012 | 14.00 | 14.21 | 13.97 | 14.03 | 25,059 | +0.11(+0.79%) |
Dec 19, 2012 | 13.79 | 14.04 | 13.79 | 13.92 | 43,960 | +0.12(+0.87%) |
Dec 18, 2012 | 13.98 | 13.98 | 13.76 | 13.80 | 16,897 | -0.09(-0.65%) |
Dec 17, 2012 | 14.23 | 14.23 | 13.80 | 13.89 | 31,126 | -0.33(-2.32%) |
Dec 14, 2012 | 14.25 | 14.29 | 14.14 | 14.22 | 17,335 | -0.02(-0.14%) |
Dec 13, 2012 | 14.36 | 14.36 | 14.19 | 14.24 | 22,778 | -0.06(-0.42%) |
Dec 12, 2012 | 14.39 | 14.48 | 14.30 | 14.30 | 17,759 | -0.09(-0.63%) |
Dec 11, 2012 | 14.17 | 14.39 | 14.17 | 14.39 | 15,027 | +0.13(+0.90%) |
Dec 10, 2012 | 14.37 | 14.38 | 14.22 | 14.26 | 22,903 | -0.12(-0.83%) |
Dec 07, 2012 | 14.45 | 14.46 | 14.33 | 14.38 | 22,311 | -0.07(-0.47%) |
Dec 06, 2012 | 14.56 | 14.58 | 14.41 | 14.45 | 26,351 | -0.15(-1.03%) |
Dec 05, 2012 | 14.60 | 14.67 | 14.55 | 14.60 | 18,119 | +0.00(+0.01%) |
Dec 04, 2012 | 14.65 | 14.75 | 14.59 | 14.60 | 12,085 | -0.08(-0.56%) |
Nov 30, 2012 | 14.81 | 14.82 | 14.68 | 14.68 | 11,803 | -0.17(-1.13%) |
Nov 29, 2012 | 14.80 | 14.86 | 14.77 | 14.85 | 7,894 | +0.05(+0.34%) |
Nov 28, 2012 | 14.65 | 14.80 | 14.65 | 14.80 | 11,853 | +0.19(+1.30%) |
Nov 27, 2012 | 14.59 | 14.65 | 14.59 | 14.61 | 19,804 | +0.04(+0.27%) |
Nov 26, 2012 | 14.67 | 14.70 | 14.57 | 14.57 | 9,736 | -0.18(-1.22%) |
Nov 23, 2012 | 14.84 | 14.85 | 14.74 | 14.75 | 8,838 | -0.10(-0.67%) |
Nov 21, 2012 | 14.83 | 14.85 | 14.76 | 14.85 | 11,498 | +0.08(+0.54%) |
Nov 20, 2012 | 14.86 | 14.86 | 14.60 | 14.77 | 23,966 | -0.02(-0.14%) |
Nov 19, 2012 | 14.56 | 14.79 | 14.56 | 14.79 | 21,341 | +0.38(+2.64%) |
Nov 16, 2012 | 14.35 | 14.58 | 14.35 | 14.41 | 9,096 | +0.11(+0.77%) |
Nov 15, 2012 | 14.67 | 14.67 | 14.14 | 14.30 | 24,036 | -0.34(-2.32%) |
Nov 14, 2012 | 14.75 | 14.81 | 14.63 | 14.64 | 11,347 | -0.00(-0.00%) |
Nov 13, 2012 | 14.76 | 14.76 | 14.55 | 14.64 | 26,126 | -0.20(-1.35%) |
Nov 12, 2012 | 14.90 | 14.90 | 14.66 | 14.84 | 16,827 | +0.04(+0.27%) |
Nov 09, 2012 | 14.69 | 14.82 | 14.68 | 14.80 | 8,196 | +0.14(+0.95%) |
Nov 08, 2012 | 14.46 | 14.68 | 14.46 | 14.66 | 9,719 | +0.21(+1.45%) |
Nov 07, 2012 | 14.34 | 14.55 | 14.34 | 14.45 | 9,732 | +0.11(+0.77%) |
Nov 06, 2012 | 14.28 | 14.42 | 14.28 | 14.34 | 12,359 | -0.01(-0.07%) |
Nov 05, 2012 | 14.73 | 14.73 | 14.23 | 14.35 | 22,787 | -0.30(-2.05%) |
Nov 02, 2012 | 14.82 | 14.82 | 14.53 | 14.65 | 13,818 | -0.09(-0.63%) |
Nov 01, 2012 | 14.67 | 14.75 | 14.65 | 14.74 | 8,009 | +0.06(+0.43%) |
Oct 31, 2012 | 14.77 | 14.77 | 14.53 | 14.68 | 6,173 | +0.00(+0.00%) |
Oct 26, 2012 | 14.70 | 14.68 | 14.68 | 14.68 | 14,600 | -0.01(-0.07%) |
Oct 25, 2012 | 14.73 | 14.78 | 14.58 | 14.69 | 14,159 | +0.02(+0.14%) |
Oct 24, 2012 | 14.62 | 14.68 | 14.50 | 14.67 | 9,032 | +0.13(+0.89%) |
Oct 23, 2012 | 14.60 | 14.60 | 14.52 | 14.54 | 9,151 | -0.06(-0.41%) |
Oct 19, 2012 | 14.60 | 14.60 | 14.53 | 14.60 | 5,995 | +0.01(+0.07%) |
Oct 18, 2012 | 14.55 | 14.60 | 14.50 | 14.59 | 17,444 | -0.01(-0.07%) |
Oct 17, 2012 | 14.57 | 14.60 | 14.51 | 14.60 | 5,449 | +0.03(+0.21%) |
Oct 16, 2012 | 14.49 | 14.57 | 14.49 | 14.57 | 14,373 | +0.08(+0.55%) |
Oct 15, 2012 | 14.43 | 14.49 | 14.42 | 14.49 | 9,761 | +0.12(+0.83%) |
Oct 12, 2012 | 14.33 | 14.39 | 14.30 | 14.37 | 15,420 | +0.07(+0.50%) |
Oct 11, 2012 | 14.22 | 14.30 | 14.22 | 14.30 | 2,832 | +0.10(+0.70%) |
Oct 10, 2012 | 14.35 | 14.35 | 14.13 | 14.20 | 12,166 | -0.15(-1.05%) |
Oct 09, 2012 | 14.58 | 14.58 | 14.35 | 14.35 | 15,746 | -0.29(-1.98%) |
Oct 08, 2012 | 14.65 | 14.66 | 14.58 | 14.64 | 7,006 | +0.00(+0.00%) |
Oct 05, 2012 | 14.67 | 14.67 | 14.59 | 14.64 | 11,458 | +0.05(+0.34%) |
Oct 04, 2012 | 14.60 | 14.60 | 14.50 | 14.59 | 10,237 | +0.00(+0.00%) |
Oct 03, 2012 | 14.58 | 14.60 | 14.57 | 14.59 | 11,676 | +0.00(+0.00%) |
Oct 02, 2012 | 14.60 | 14.60 | 14.50 | 14.59 | 9,356 | +0.00(+0.00%) |