Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.47 | 16.08 | 15.40 | 16.05 | 493,555 | +0.57(+3.69%) |
Dec 28, 2012 | 15.48 | 15.62 | 15.41 | 15.48 | 336,660 | -0.16(-1.01%) |
Dec 27, 2012 | 15.79 | 15.81 | 15.38 | 15.64 | 533,654 | -0.15(-0.97%) |
Dec 26, 2012 | 15.87 | 16.00 | 15.74 | 15.79 | 341,977 | -0.04(-0.27%) |
Dec 24, 2012 | 15.85 | 15.85 | 15.68 | 15.83 | 194,833 | +0.06(+0.37%) |
Dec 21, 2012 | 15.76 | 16.20 | 15.52 | 15.78 | 1,075,429 | -0.30(-1.84%) |
Dec 20, 2012 | 16.10 | 16.14 | 15.92 | 16.07 | 505,918 | -0.01(-0.07%) |
Dec 19, 2012 | 16.04 | 16.31 | 15.88 | 16.08 | 672,367 | +0.07(+0.46%) |
Dec 18, 2012 | 15.80 | 16.01 | 15.73 | 16.01 | 506,384 | +0.22(+1.37%) |
Dec 17, 2012 | 15.68 | 15.81 | 15.53 | 15.79 | 881,101 | +0.17(+1.08%) |
Dec 14, 2012 | 15.68 | 15.85 | 15.61 | 15.62 | 458,285 | -0.11(-0.67%) |
Dec 13, 2012 | 15.71 | 15.83 | 15.56 | 15.73 | 764,607 | +0.07(+0.47%) |
Dec 12, 2012 | 15.86 | 15.97 | 15.61 | 15.65 | 971,399 | -0.15(-0.97%) |
Dec 11, 2012 | 15.36 | 15.81 | 15.27 | 15.81 | 1,311,773 | +0.57(+3.71%) |
Dec 10, 2012 | 15.12 | 15.31 | 15.04 | 15.24 | 687,562 | +0.13(+0.87%) |
Dec 07, 2012 | 14.65 | 15.26 | 14.55 | 15.11 | 1,356,846 | +0.52(+3.55%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.46 | 14.59 | 1,234,275 | -0.57(-3.73%) |
Dec 05, 2012 | 15.11 | 15.32 | 14.85 | 15.16 | 752,449 | +0.10(+0.67%) |
Dec 04, 2012 | 14.95 | 15.20 | 14.86 | 15.06 | 577,992 | -0.11(-0.73%) |
Nov 30, 2012 | 15.18 | 15.33 | 15.08 | 15.17 | 926,726 | +0.05(+0.35%) |
Nov 29, 2012 | 14.84 | 15.14 | 14.77 | 15.12 | 718,923 | +0.43(+2.95%) |
Nov 28, 2012 | 14.54 | 14.71 | 14.40 | 14.68 | 503,864 | +0.02(+0.14%) |
Nov 27, 2012 | 14.62 | 14.86 | 14.55 | 14.66 | 491,711 | +0.05(+0.36%) |
Nov 26, 2012 | 14.61 | 14.78 | 14.48 | 14.61 | 495,096 | -0.07(-0.50%) |
Nov 23, 2012 | 14.48 | 14.70 | 14.43 | 14.68 | 261,159 | +0.31(+2.17%) |
Nov 21, 2012 | 14.08 | 14.40 | 14.08 | 14.37 | 355,608 | +0.07(+0.52%) |
Nov 20, 2012 | 14.20 | 14.36 | 14.08 | 14.30 | 627,047 | +0.02(+0.15%) |
Nov 19, 2012 | 14.21 | 14.37 | 14.10 | 14.28 | 717,430 | +0.35(+2.50%) |
Nov 16, 2012 | 14.11 | 14.13 | 13.78 | 13.93 | 878,563 | -0.15(-1.09%) |
Nov 15, 2012 | 14.31 | 14.49 | 14.02 | 14.08 | 838,227 | -0.27(-1.91%) |
Nov 14, 2012 | 14.68 | 14.83 | 14.33 | 14.36 | 645,218 | -0.31(-2.09%) |
Nov 13, 2012 | 14.60 | 14.95 | 14.46 | 14.66 | 526,325 | -0.14(-0.96%) |
Nov 12, 2012 | 14.92 | 14.96 | 14.69 | 14.80 | 388,618 | -0.01(-0.04%) |
Nov 09, 2012 | 14.54 | 15.04 | 14.52 | 14.81 | 493,241 | +0.18(+1.23%) |
Nov 08, 2012 | 14.83 | 15.01 | 14.56 | 14.63 | 1,053,917 | -0.20(-1.32%) |
Nov 07, 2012 | 15.42 | 15.42 | 14.79 | 14.83 | 1,314,533 | -0.75(-4.82%) |
Nov 06, 2012 | 15.28 | 15.93 | 15.21 | 15.58 | 1,032,531 | +0.08(+0.51%) |
Nov 05, 2012 | 15.49 | 15.85 | 15.35 | 15.50 | 547,249 | +0.02(+0.10%) |
Nov 02, 2012 | 15.82 | 16.13 | 15.45 | 15.48 | 725,203 | -0.20(-1.28%) |
Nov 01, 2012 | 15.15 | 15.94 | 14.96 | 15.68 | 1,260,843 | +0.61(+4.03%) |
Oct 31, 2012 | 15.54 | 15.66 | 14.85 | 15.07 | 1,561,792 | -0.57(-3.65%) |
Oct 26, 2012 | 15.65 | 15.64 | 15.64 | 15.64 | 487,936 | +0.00(+0.00%) |
Oct 25, 2012 | 15.64 | 15.70 | 15.37 | 15.64 | 362,732 | +0.20(+1.27%) |
Oct 24, 2012 | 15.62 | 15.65 | 15.32 | 15.45 | 625,911 | -0.04(-0.27%) |
Oct 23, 2012 | 15.33 | 15.69 | 15.09 | 15.49 | 801,231 | -0.46(-2.88%) |
Oct 19, 2012 | 16.29 | 16.31 | 15.85 | 15.95 | 551,538 | -0.51(-3.11%) |
Oct 18, 2012 | 16.29 | 16.58 | 16.16 | 16.46 | 1,007,039 | +0.17(+1.07%) |
Oct 17, 2012 | 16.02 | 16.38 | 15.90 | 16.29 | 787,920 | +0.40(+2.53%) |
Oct 16, 2012 | 15.81 | 16.09 | 15.81 | 15.89 | 637,233 | -0.01(-0.03%) |
Oct 15, 2012 | 15.80 | 15.96 | 15.63 | 15.89 | 584,716 | +0.14(+0.91%) |
Oct 12, 2012 | 16.21 | 16.33 | 15.66 | 15.75 | 860,709 | -0.55(-3.37%) |
Oct 11, 2012 | 16.47 | 16.53 | 16.25 | 16.30 | 618,607 | +0.14(+0.85%) |
Oct 10, 2012 | 15.99 | 16.17 | 15.83 | 16.16 | 803,656 | +0.15(+0.92%) |
Oct 09, 2012 | 16.11 | 16.27 | 15.97 | 16.01 | 528,394 | -0.10(-0.59%) |
Oct 08, 2012 | 16.08 | 16.24 | 15.98 | 16.11 | 937,749 | -0.16(-0.97%) |
Oct 05, 2012 | 16.43 | 16.64 | 16.16 | 16.27 | 841,668 | +0.05(+0.29%) |
Oct 04, 2012 | 16.02 | 16.29 | 15.82 | 16.22 | 899,808 | +0.36(+2.27%) |
Oct 03, 2012 | 16.01 | 16.11 | 15.80 | 15.86 | 809,105 | -0.10(-0.60%) |
Oct 02, 2012 | 15.99 | 16.12 | 15.81 | 15.96 | 607,031 | +0.09(+0.57%) |