Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.50 | 15.90 | 15.36 | 15.90 | 503 | +0.41(+2.63%) |
Dec 28, 2012 | 15.36 | 15.70 | 15.36 | 15.50 | 914 | -0.20(-1.30%) |
Dec 27, 2012 | 15.56 | 16.04 | 15.56 | 15.70 | 351 | -0.07(-0.43%) |
Dec 26, 2012 | 16.31 | 16.38 | 15.77 | 15.77 | 1,495 | -0.75(-4.53%) |
Dec 21, 2012 | 16.52 | 16.52 | 16.52 | 16.52 | 44 | -0.27(-1.62%) |
Dec 20, 2012 | 16.79 | 16.79 | 16.79 | 16.79 | 14 | +0.00(+0.00%) |
Dec 19, 2012 | 16.79 | 16.79 | 16.79 | 16.79 | 88 | +0.14(+0.82%) |
Dec 18, 2012 | 16.58 | 16.65 | 16.31 | 16.65 | 868 | +0.07(+0.41%) |
Dec 17, 2012 | 16.58 | 16.58 | 16.58 | 16.58 | 14 | +0.35(+2.16%) |
Dec 14, 2012 | 16.18 | 16.23 | 16.18 | 16.23 | 73 | +0.33(+2.07%) |
Dec 13, 2012 | 15.84 | 17.26 | 15.63 | 15.90 | 1,677 | +0.54(+3.54%) |
Dec 12, 2012 | 15.36 | 15.50 | 15.29 | 15.36 | 514 | -0.27(-1.74%) |
Dec 11, 2012 | 15.29 | 15.63 | 15.29 | 15.63 | 1,515 | +0.14(+0.88%) |
Dec 07, 2012 | 15.09 | 15.50 | 15.50 | 15.50 | 1,500 | +0.00(+0.00%) |
Dec 06, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 176 | +0.54(+3.63%) |
Dec 05, 2012 | 15.36 | 15.36 | 14.88 | 14.95 | 1,451 | -0.14(-0.90%) |
Dec 04, 2012 | 15.77 | 15.97 | 15.09 | 15.09 | 2,461 | -0.55(-3.54%) |
Nov 30, 2012 | 15.29 | 15.77 | 15.29 | 15.64 | 192 | +0.28(+1.83%) |
Nov 29, 2012 | 16.31 | 16.31 | 15.36 | 15.36 | 132 | +0.27(+1.81%) |
Nov 28, 2012 | 15.16 | 15.56 | 15.02 | 15.09 | 956 | +0.27(+1.84%) |
Nov 27, 2012 | 14.82 | 15.70 | 14.68 | 14.82 | 3,070 | -0.07(-0.46%) |
Nov 26, 2012 | 15.36 | 15.36 | 14.82 | 14.88 | 831 | -0.48(-3.10%) |
Nov 23, 2012 | 16.04 | 16.04 | 15.36 | 15.36 | 632 | +0.00(+0.00%) |
Nov 21, 2012 | 16.04 | 16.11 | 15.36 | 15.36 | 3,529 | -0.27(-1.74%) |
Nov 20, 2012 | 15.63 | 15.63 | 15.43 | 15.63 | 1,253 | -0.20(-1.29%) |
Nov 19, 2012 | 15.97 | 15.97 | 15.84 | 15.84 | 333 | -0.75(-4.51%) |
Nov 16, 2012 | 15.70 | 16.58 | 15.70 | 16.58 | 235 | -0.20(-1.21%) |
Nov 15, 2012 | 15.63 | 16.79 | 15.63 | 16.79 | 500 | +1.56(+10.27%) |
Nov 14, 2012 | 15.72 | 15.77 | 15.22 | 15.22 | 1,239 | -0.54(-3.45%) |
Nov 13, 2012 | 16.86 | 16.86 | 15.70 | 15.77 | 1,064 | +0.27(+1.75%) |
Nov 09, 2012 | 15.50 | 15.50 | 15.50 | 15.50 | 0 | -0.75(-4.61%) |
Nov 08, 2012 | 16.65 | 16.65 | 16.24 | 16.24 | 318 | -0.54(-3.23%) |
Nov 07, 2012 | 16.99 | 16.99 | 16.79 | 16.79 | 514 | -0.88(-5.00%) |
Nov 06, 2012 | 16.65 | 18.35 | 16.65 | 17.67 | 2,104 | +1.22(+7.44%) |
Nov 05, 2012 | 16.18 | 16.45 | 15.70 | 16.45 | 88 | +0.00(+0.00%) |
Nov 02, 2012 | 16.79 | 16.79 | 15.43 | 16.45 | 1,993 | +0.00(+0.00%) |
Nov 01, 2012 | 16.65 | 17.06 | 16.04 | 16.45 | 945 | -0.14(-0.82%) |
Oct 31, 2012 | 17.06 | 17.06 | 16.58 | 16.58 | 161 | +0.54(+3.39%) |
Oct 26, 2012 | 16.58 | 16.04 | 16.04 | 16.04 | 735 | -0.60(-3.60%) |
Oct 25, 2012 | 15.70 | 17.33 | 15.70 | 16.64 | 1,853 | +1.35(+8.81%) |
Oct 24, 2012 | 17.33 | 17.40 | 15.29 | 15.29 | 5,377 | -2.17(-12.45%) |
Oct 23, 2012 | 18.01 | 18.49 | 16.99 | 17.47 | 2,633 | -0.54(-3.02%) |
Oct 19, 2012 | 18.01 | 18.01 | 18.01 | 18.01 | 2,942 | +0.00(+0.00%) |
Oct 18, 2012 | 18.06 | 18.55 | 18.01 | 18.01 | 2,824 | -0.34(-1.85%) |
Oct 17, 2012 | 18.01 | 18.62 | 17.67 | 18.35 | 944 | +0.68(+3.84%) |
Oct 16, 2012 | 18.35 | 18.35 | 17.67 | 17.67 | 1,618 | -0.34(-1.89%) |
Oct 15, 2012 | 18.01 | 18.15 | 18.01 | 18.01 | 1,439 | -0.07(-0.38%) |
Oct 12, 2012 | 18.01 | 18.21 | 18.01 | 18.08 | 1,839 | +0.07(+0.38%) |
Oct 11, 2012 | 18.01 | 18.62 | 18.01 | 18.01 | 8,754 | +0.00(+0.00%) |
Oct 10, 2012 | 18.35 | 18.36 | 17.94 | 18.01 | 2,059 | -0.61(-3.28%) |
Oct 09, 2012 | 18.89 | 18.89 | 18.62 | 18.62 | 367 | +0.00(+0.00%) |
Oct 08, 2012 | 18.69 | 18.69 | 18.62 | 18.62 | 397 | -0.07(-0.36%) |
Oct 05, 2012 | 18.69 | 18.69 | 18.69 | 18.69 | 235 | -0.27(-1.43%) |
Oct 04, 2012 | 19.30 | 19.30 | 18.62 | 18.96 | 1,250 | +0.27(+1.45%) |
Oct 03, 2012 | 19.30 | 19.30 | 18.42 | 18.69 | 205 | -0.41(-2.13%) |
Oct 02, 2012 | 19.49 | 19.49 | 19.10 | 19.10 | 31 | +0.81(+4.46%) |