Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.48 | 16.09 | 15.41 | 16.06 | 493,226 | +0.57(+3.69%) |
Dec 28, 2012 | 15.49 | 15.63 | 15.42 | 15.49 | 336,436 | -0.16(-1.01%) |
Dec 27, 2012 | 15.80 | 15.82 | 15.39 | 15.65 | 533,298 | -0.15(-0.97%) |
Dec 26, 2012 | 15.88 | 16.01 | 15.76 | 15.80 | 341,749 | -0.04(-0.27%) |
Dec 24, 2012 | 15.86 | 15.86 | 15.69 | 15.85 | 194,703 | +0.06(+0.37%) |
Dec 21, 2012 | 15.77 | 16.21 | 15.53 | 15.79 | 1,074,712 | -0.30(-1.84%) |
Dec 20, 2012 | 16.11 | 16.15 | 15.94 | 16.08 | 505,581 | -0.01(-0.07%) |
Dec 19, 2012 | 16.05 | 16.32 | 15.89 | 16.09 | 671,919 | +0.07(+0.46%) |
Dec 18, 2012 | 15.81 | 16.02 | 15.74 | 16.02 | 506,046 | +0.22(+1.37%) |
Dec 17, 2012 | 15.69 | 15.82 | 15.54 | 15.80 | 880,513 | +0.17(+1.08%) |
Dec 14, 2012 | 15.69 | 15.86 | 15.62 | 15.63 | 457,979 | -0.11(-0.67%) |
Dec 13, 2012 | 15.72 | 15.84 | 15.57 | 15.74 | 764,098 | +0.07(+0.47%) |
Dec 12, 2012 | 15.87 | 15.98 | 15.62 | 15.67 | 970,751 | -0.15(-0.97%) |
Dec 11, 2012 | 15.37 | 15.82 | 15.28 | 15.82 | 1,310,899 | +0.57(+3.71%) |
Dec 10, 2012 | 15.13 | 15.32 | 15.05 | 15.25 | 687,103 | +0.13(+0.87%) |
Dec 07, 2012 | 14.66 | 15.27 | 14.56 | 15.12 | 1,355,941 | +0.52(+3.55%) |
Dec 06, 2012 | 15.08 | 15.16 | 14.47 | 14.60 | 1,233,452 | -0.57(-3.73%) |
Dec 05, 2012 | 15.12 | 15.33 | 14.86 | 15.17 | 751,947 | +0.10(+0.67%) |
Dec 04, 2012 | 14.96 | 15.21 | 14.87 | 15.07 | 577,606 | -0.11(-0.73%) |
Nov 30, 2012 | 15.19 | 15.34 | 15.09 | 15.18 | 926,108 | +0.05(+0.35%) |
Nov 29, 2012 | 14.85 | 15.15 | 14.78 | 15.13 | 718,444 | +0.43(+2.95%) |
Nov 28, 2012 | 14.55 | 14.72 | 14.41 | 14.69 | 503,528 | +0.02(+0.14%) |
Nov 27, 2012 | 14.63 | 14.87 | 14.56 | 14.67 | 491,384 | +0.05(+0.36%) |
Nov 26, 2012 | 14.62 | 14.79 | 14.49 | 14.62 | 494,765 | -0.07(-0.50%) |
Nov 23, 2012 | 14.49 | 14.71 | 14.44 | 14.69 | 260,985 | +0.31(+2.17%) |
Nov 21, 2012 | 14.08 | 14.41 | 14.08 | 14.38 | 355,371 | +0.07(+0.52%) |
Nov 20, 2012 | 14.21 | 14.37 | 14.08 | 14.31 | 626,628 | +0.02(+0.15%) |
Nov 19, 2012 | 14.22 | 14.38 | 14.11 | 14.29 | 716,952 | +0.35(+2.50%) |
Nov 16, 2012 | 14.12 | 14.14 | 13.79 | 13.94 | 877,977 | -0.15(-1.09%) |
Nov 15, 2012 | 14.32 | 14.50 | 14.03 | 14.09 | 837,669 | -0.27(-1.91%) |
Nov 14, 2012 | 14.69 | 14.84 | 14.34 | 14.36 | 644,788 | -0.31(-2.09%) |
Nov 13, 2012 | 14.61 | 14.96 | 14.47 | 14.67 | 525,974 | -0.14(-0.96%) |
Nov 12, 2012 | 14.93 | 14.97 | 14.70 | 14.81 | 388,359 | -0.01(-0.04%) |
Nov 09, 2012 | 14.55 | 15.05 | 14.53 | 14.82 | 492,912 | +0.18(+1.23%) |
Nov 08, 2012 | 14.84 | 15.02 | 14.57 | 14.64 | 1,053,214 | -0.20(-1.32%) |
Nov 07, 2012 | 15.43 | 15.43 | 14.80 | 14.84 | 1,313,656 | -0.75(-4.82%) |
Nov 06, 2012 | 15.29 | 15.94 | 15.22 | 15.59 | 1,031,843 | +0.08(+0.51%) |
Nov 05, 2012 | 15.50 | 15.86 | 15.36 | 15.51 | 546,884 | +0.02(+0.10%) |
Nov 02, 2012 | 15.83 | 16.14 | 15.46 | 15.49 | 724,720 | -0.20(-1.28%) |
Nov 01, 2012 | 15.16 | 15.95 | 14.97 | 15.69 | 1,260,002 | +0.61(+4.03%) |
Oct 31, 2012 | 15.55 | 15.67 | 14.86 | 15.08 | 1,560,751 | -0.57(-3.65%) |
Oct 26, 2012 | 15.66 | 15.65 | 15.65 | 15.65 | 487,610 | +0.00(+0.00%) |
Oct 25, 2012 | 15.65 | 15.71 | 15.39 | 15.65 | 362,490 | +0.20(+1.27%) |
Oct 24, 2012 | 15.63 | 15.67 | 15.33 | 15.46 | 625,494 | -0.04(-0.27%) |
Oct 23, 2012 | 15.34 | 15.70 | 15.10 | 15.50 | 800,697 | -0.46(-2.88%) |
Oct 19, 2012 | 16.30 | 16.32 | 15.86 | 15.96 | 551,170 | -0.51(-3.11%) |
Oct 18, 2012 | 16.30 | 16.59 | 16.17 | 16.47 | 1,006,367 | +0.17(+1.07%) |
Oct 17, 2012 | 16.04 | 16.39 | 15.91 | 16.30 | 787,394 | +0.40(+2.53%) |
Oct 16, 2012 | 15.82 | 16.10 | 15.82 | 15.90 | 636,808 | -0.01(-0.03%) |
Oct 15, 2012 | 15.81 | 15.97 | 15.64 | 15.90 | 584,327 | +0.14(+0.91%) |
Oct 12, 2012 | 16.23 | 16.34 | 15.67 | 15.76 | 860,135 | -0.55(-3.37%) |
Oct 11, 2012 | 16.48 | 16.54 | 16.26 | 16.31 | 618,195 | +0.14(+0.85%) |
Oct 10, 2012 | 16.00 | 16.18 | 15.84 | 16.17 | 803,120 | +0.15(+0.92%) |
Oct 09, 2012 | 16.13 | 16.28 | 15.98 | 16.02 | 528,041 | -0.10(-0.59%) |
Oct 08, 2012 | 16.09 | 16.25 | 15.99 | 16.12 | 937,124 | -0.16(-0.97%) |
Oct 05, 2012 | 16.44 | 16.65 | 16.17 | 16.28 | 841,107 | +0.05(+0.29%) |
Oct 04, 2012 | 16.03 | 16.30 | 15.83 | 16.23 | 899,208 | +0.36(+2.27%) |
Oct 03, 2012 | 16.02 | 16.13 | 15.81 | 15.87 | 808,565 | -0.10(-0.60%) |
Oct 02, 2012 | 16.00 | 16.13 | 15.82 | 15.97 | 606,627 | +0.09(+0.57%) |