Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.97 | 15.50 | 14.81 | 15.37 | 103,584 | +0.47(+3.13%) |
Dec 28, 2012 | 14.87 | 15.18 | 14.84 | 14.90 | 39,673 | -0.07(-0.49%) |
Dec 27, 2012 | 14.79 | 15.05 | 14.67 | 14.97 | 78,165 | -0.01(-0.09%) |
Dec 26, 2012 | 15.28 | 15.32 | 14.91 | 14.99 | 44,805 | -0.19(-1.27%) |
Dec 24, 2012 | 15.13 | 15.32 | 15.01 | 15.18 | 15,805 | +0.02(+0.13%) |
Dec 21, 2012 | 14.98 | 15.18 | 14.63 | 15.16 | 256,420 | +0.03(+0.18%) |
Dec 20, 2012 | 14.94 | 15.33 | 14.80 | 15.13 | 99,679 | +0.13(+0.85%) |
Dec 19, 2012 | 14.73 | 15.15 | 14.65 | 15.01 | 118,858 | +0.14(+0.94%) |
Dec 18, 2012 | 14.67 | 14.89 | 14.48 | 14.87 | 189,192 | +0.19(+1.27%) |
Dec 17, 2012 | 14.80 | 15.07 | 14.60 | 14.68 | 271,288 | +0.01(+0.05%) |
Dec 14, 2012 | 14.37 | 14.88 | 14.35 | 14.67 | 286,689 | +0.18(+1.24%) |
Dec 13, 2012 | 14.53 | 14.89 | 14.42 | 14.49 | 169,744 | +0.00(+0.00%) |
Dec 12, 2012 | 14.89 | 15.00 | 14.31 | 14.49 | 204,883 | -0.39(-2.60%) |
Dec 11, 2012 | 14.92 | 15.05 | 14.61 | 14.88 | 147,976 | +0.13(+0.90%) |
Dec 10, 2012 | 14.28 | 14.87 | 14.00 | 14.75 | 342,582 | +0.55(+3.85%) |
Dec 07, 2012 | 14.21 | 14.30 | 13.85 | 14.20 | 129,085 | +0.13(+0.95%) |
Dec 06, 2012 | 13.96 | 14.23 | 13.90 | 14.07 | 148,917 | +0.06(+0.43%) |
Dec 05, 2012 | 14.04 | 14.09 | 13.88 | 14.01 | 107,686 | +0.09(+0.67%) |
Dec 04, 2012 | 14.09 | 14.09 | 13.81 | 13.91 | 44,499 | -0.53(-3.65%) |
Nov 30, 2012 | 14.24 | 14.51 | 14.21 | 14.44 | 233,434 | +0.28(+1.98%) |
Nov 29, 2012 | 14.11 | 14.26 | 14.06 | 14.16 | 53,875 | +0.23(+1.63%) |
Nov 28, 2012 | 13.90 | 14.08 | 13.65 | 13.93 | 62,457 | -0.01(-0.10%) |
Nov 27, 2012 | 13.81 | 14.11 | 13.77 | 13.95 | 65,545 | +0.15(+1.11%) |
Nov 26, 2012 | 13.81 | 13.98 | 13.57 | 13.79 | 82,854 | -0.11(-0.77%) |
Nov 23, 2012 | 13.76 | 13.96 | 13.71 | 13.90 | 22,824 | +0.23(+1.66%) |
Nov 21, 2012 | 13.53 | 13.78 | 13.53 | 13.67 | 24,655 | +0.11(+0.84%) |
Nov 20, 2012 | 13.55 | 13.75 | 13.37 | 13.56 | 48,340 | +0.00(+0.00%) |
Nov 19, 2012 | 13.34 | 13.56 | 13.33 | 13.56 | 47,194 | +0.18(+1.35%) |
Nov 16, 2012 | 13.28 | 13.49 | 13.07 | 13.38 | 131,467 | +0.05(+0.35%) |
Nov 15, 2012 | 13.51 | 13.60 | 13.27 | 13.33 | 143,065 | -0.21(-1.53%) |
Nov 14, 2012 | 13.87 | 13.87 | 13.39 | 13.54 | 131,082 | -0.25(-1.79%) |
Nov 13, 2012 | 13.71 | 14.11 | 13.71 | 13.79 | 72,877 | -0.07(-0.53%) |
Nov 12, 2012 | 13.63 | 13.99 | 13.63 | 13.86 | 37,018 | +0.25(+1.86%) |
Nov 09, 2012 | 13.81 | 14.17 | 13.57 | 13.61 | 80,496 | -0.31(-2.20%) |
Nov 08, 2012 | 14.01 | 14.12 | 13.89 | 13.91 | 116,071 | -0.12(-0.85%) |
Nov 07, 2012 | 14.14 | 14.28 | 13.83 | 14.03 | 148,621 | -0.37(-2.55%) |
Nov 06, 2012 | 14.39 | 14.49 | 14.34 | 14.40 | 229,273 | +0.01(+0.05%) |
Nov 05, 2012 | 14.41 | 14.60 | 14.23 | 14.39 | 107,815 | -0.06(-0.40%) |
Nov 02, 2012 | 14.69 | 14.81 | 14.34 | 14.45 | 99,457 | -0.17(-1.16%) |
Nov 01, 2012 | 14.97 | 15.08 | 13.71 | 14.62 | 328,153 | -0.45(-2.95%) |
Oct 31, 2012 | 14.64 | 15.21 | 14.48 | 15.07 | 211,750 | +0.28(+1.89%) |
Oct 26, 2012 | 14.45 | 14.79 | 14.79 | 14.79 | 280,350 | +0.36(+2.50%) |
Oct 25, 2012 | 14.42 | 14.52 | 14.29 | 14.43 | 75,799 | +0.11(+0.79%) |
Oct 24, 2012 | 14.27 | 14.33 | 14.10 | 14.31 | 89,107 | +0.16(+1.13%) |
Oct 23, 2012 | 13.82 | 14.19 | 13.71 | 14.15 | 57,886 | +0.06(+0.43%) |
Oct 19, 2012 | 14.45 | 14.45 | 13.89 | 14.09 | 109,146 | -0.51(-3.47%) |
Oct 18, 2012 | 14.23 | 14.65 | 14.23 | 14.60 | 104,205 | +0.31(+2.15%) |
Oct 17, 2012 | 14.39 | 14.39 | 14.07 | 14.29 | 133,179 | -0.08(-0.56%) |
Oct 16, 2012 | 14.31 | 14.47 | 14.06 | 14.37 | 53,151 | +0.21(+1.46%) |
Oct 15, 2012 | 14.19 | 14.31 | 14.07 | 14.17 | 162,792 | +0.03(+0.19%) |
Oct 12, 2012 | 13.99 | 14.28 | 13.99 | 14.14 | 53,247 | +0.20(+1.43%) |
Oct 11, 2012 | 13.86 | 14.07 | 13.80 | 13.94 | 78,100 | +0.15(+1.11%) |
Oct 10, 2012 | 13.67 | 13.80 | 13.40 | 13.79 | 179,620 | +0.12(+0.90%) |
Oct 09, 2012 | 13.87 | 13.97 | 13.55 | 13.66 | 90,411 | -0.18(-1.32%) |
Oct 08, 2012 | 13.85 | 13.98 | 13.55 | 13.85 | 112,029 | -0.14(-1.00%) |
Oct 05, 2012 | 13.96 | 14.29 | 13.84 | 13.99 | 159,714 | -0.05(-0.33%) |
Oct 04, 2012 | 13.73 | 14.05 | 13.71 | 14.03 | 183,618 | +0.35(+2.58%) |
Oct 03, 2012 | 13.54 | 13.71 | 13.48 | 13.68 | 110,997 | +0.13(+0.98%) |
Oct 02, 2012 | 13.89 | 13.94 | 13.43 | 13.55 | 212,698 | -0.23(-1.69%) |