Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.78 | 15.89 | 15.62 | 15.83 | 45,184 | +0.09(+0.57%) |
Dec 28, 2012 | 15.62 | 15.75 | 15.62 | 15.74 | 47,443 | +0.00(+0.00%) |
Dec 27, 2012 | 15.75 | 15.75 | 15.55 | 15.74 | 46,252 | -0.02(-0.13%) |
Dec 26, 2012 | 15.60 | 15.79 | 15.60 | 15.76 | 70,391 | +0.01(+0.06%) |
Dec 24, 2012 | 15.51 | 15.80 | 15.51 | 15.75 | 35,712 | +0.13(+0.83%) |
Dec 21, 2012 | 15.57 | 15.77 | 15.54 | 15.62 | 682,567 | -0.28(-1.76%) |
Dec 20, 2012 | 15.62 | 15.92 | 15.60 | 15.90 | 105,776 | +0.14(+0.89%) |
Dec 19, 2012 | 15.61 | 15.83 | 15.61 | 15.76 | 334,096 | -0.19(-1.19%) |
Dec 18, 2012 | 15.83 | 16.04 | 15.80 | 15.95 | 1,738,658 | +0.09(+0.57%) |
Dec 17, 2012 | 16.24 | 16.24 | 15.60 | 15.86 | 41,170 | -0.49(-3.00%) |
Dec 14, 2012 | 16.14 | 16.38 | 16.14 | 16.35 | 43,174 | +0.47(+2.96%) |
Dec 13, 2012 | 15.78 | 15.95 | 15.78 | 15.88 | 39,589 | -0.13(-0.81%) |
Dec 12, 2012 | 15.79 | 16.14 | 15.79 | 16.01 | 60,541 | -0.05(-0.31%) |
Dec 11, 2012 | 15.93 | 16.14 | 15.93 | 16.06 | 27,274 | +0.49(+3.15%) |
Dec 10, 2012 | 15.57 | 15.58 | 15.47 | 15.57 | 37,565 | -0.02(-0.13%) |
Dec 07, 2012 | 15.65 | 15.67 | 15.52 | 15.59 | 21,920 | -0.02(-0.13%) |
Dec 06, 2012 | 15.58 | 15.62 | 15.52 | 15.61 | 44,427 | +0.07(+0.45%) |
Dec 05, 2012 | 15.44 | 15.70 | 15.44 | 15.54 | 78,328 | +0.15(+0.97%) |
Dec 04, 2012 | 15.17 | 15.42 | 15.17 | 15.39 | 40,274 | -0.23(-1.47%) |
Nov 30, 2012 | 15.43 | 15.63 | 15.43 | 15.62 | 27,832 | -0.21(-1.33%) |
Nov 29, 2012 | 15.80 | 15.90 | 15.72 | 15.83 | 31,726 | +0.11(+0.70%) |
Nov 28, 2012 | 15.64 | 15.79 | 15.60 | 15.72 | 35,499 | +0.03(+0.19%) |
Nov 27, 2012 | 15.55 | 15.78 | 15.55 | 15.69 | 24,653 | +0.14(+0.90%) |
Nov 26, 2012 | 15.42 | 15.65 | 15.42 | 15.55 | 42,894 | -0.28(-1.77%) |
Nov 24, 2012 | 15.66 | 15.85 | 15.66 | 15.83 | 21,683 | +0.00(+0.00%) |
Nov 23, 2012 | 15.66 | 15.85 | 15.66 | 15.83 | 21,683 | +0.04(+0.25%) |
Nov 21, 2012 | 15.57 | 15.80 | 15.55 | 15.79 | 22,517 | +0.24(+1.54%) |
Nov 20, 2012 | 15.47 | 15.55 | 15.44 | 15.55 | 53,725 | -0.20(-1.27%) |
Nov 19, 2012 | 15.48 | 15.76 | 15.48 | 15.75 | 27,590 | +0.25(+1.61%) |
Nov 16, 2012 | 15.36 | 15.60 | 15.36 | 15.50 | 34,997 | -0.13(-0.83%) |
Nov 15, 2012 | 15.57 | 15.65 | 15.51 | 15.63 | 36,319 | +0.11(+0.71%) |
Nov 14, 2012 | 15.53 | 15.67 | 15.52 | 15.52 | 26,416 | -0.19(-1.21%) |
Nov 13, 2012 | 15.62 | 15.76 | 15.58 | 15.71 | 17,501 | -0.16(-1.01%) |
Nov 12, 2012 | 15.71 | 15.92 | 15.71 | 15.87 | 60,960 | +0.09(+0.57%) |
Nov 09, 2012 | 15.75 | 15.80 | 15.60 | 15.78 | 93,260 | -0.02(-0.13%) |
Nov 08, 2012 | 15.88 | 16.01 | 15.78 | 15.80 | 25,802 | -0.17(-1.06%) |
Nov 07, 2012 | 15.88 | 16.05 | 15.78 | 15.97 | 23,630 | -0.34(-2.08%) |
Nov 06, 2012 | 16.20 | 16.35 | 16.19 | 16.31 | 50,796 | -0.01(-0.06%) |
Nov 05, 2012 | 16.22 | 16.32 | 16.10 | 16.32 | 45,533 | -0.09(-0.55%) |
Nov 02, 2012 | 16.31 | 16.43 | 16.31 | 16.41 | 31,909 | +0.17(+1.05%) |
Nov 01, 2012 | 16.13 | 16.28 | 16.13 | 16.24 | 21,886 | +0.34(+2.14%) |
Oct 31, 2012 | 16.13 | 16.13 | 15.80 | 15.90 | 57,866 | -0.10(-0.62%) |
Oct 26, 2012 | 16.00 | 16.00 | 16.00 | 0 | -0.19(-1.17%) | |
Oct 25, 2012 | 16.19 | 16.25 | 16.12 | 16.19 | 127,878 | +0.09(+0.56%) |
Oct 24, 2012 | 15.57 | 16.26 | 15.57 | 16.10 | 52,243 | +0.53(+3.40%) |
Oct 23, 2012 | 15.47 | 15.61 | 15.41 | 15.57 | 37,076 | +0.17(+1.10%) |
Oct 19, 2012 | 15.51 | 15.51 | 15.30 | 15.40 | 26,757 | -0.20(-1.28%) |
Oct 18, 2012 | 15.54 | 15.63 | 15.49 | 15.60 | 21,705 | +0.00(+0.00%) |
Oct 17, 2012 | 15.50 | 15.60 | 15.47 | 15.60 | 33,031 | +0.10(+0.65%) |
Oct 16, 2012 | 15.22 | 15.50 | 15.18 | 15.50 | 47,285 | +0.15(+0.98%) |
Oct 15, 2012 | 15.26 | 15.36 | 15.18 | 15.35 | 43,605 | +0.19(+1.25%) |
Oct 12, 2012 | 15.18 | 15.20 | 15.07 | 15.16 | 29,733 | -0.34(-2.19%) |
Oct 11, 2012 | 15.30 | 15.50 | 15.30 | 15.50 | 22,328 | +0.21(+1.37%) |
Oct 10, 2012 | 15.39 | 15.39 | 15.25 | 15.29 | 23,062 | -0.26(-1.67%) |
Oct 09, 2012 | 15.51 | 15.55 | 15.35 | 15.55 | 25,862 | +0.13(+0.84%) |
Oct 08, 2012 | 15.43 | 15.43 | 15.35 | 15.42 | 203,023 | -0.12(-0.77%) |
Oct 06, 2012 | 15.40 | 15.54 | 15.40 | 15.54 | 1,513,914 | +0.00(+0.00%) |
Oct 05, 2012 | 15.40 | 15.54 | 15.40 | 15.54 | 1,513,914 | +0.19(+1.24%) |
Oct 04, 2012 | 15.04 | 15.36 | 15.04 | 15.35 | 24,706 | +0.00(+0.00%) |
Oct 03, 2012 | 15.24 | 15.38 | 15.17 | 15.35 | 47,189 | +0.28(+1.86%) |
Oct 02, 2012 | 15.08 | 15.10 | 15.00 | 15.07 | 18,902 | -0.05(-0.33%) |