Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.46 | 15.62 | 15.28 | 15.62 | 347,401 | +0.22(+1.41%) |
Dec 28, 2012 | 15.40 | 15.54 | 15.31 | 15.40 | 240,152 | -0.08(-0.54%) |
Dec 27, 2012 | 15.68 | 15.75 | 15.22 | 15.49 | 476,054 | -0.24(-1.51%) |
Dec 26, 2012 | 15.55 | 15.76 | 15.49 | 15.72 | 624,074 | +0.25(+1.61%) |
Dec 24, 2012 | 15.41 | 15.56 | 15.24 | 15.47 | 441,391 | +0.03(+0.21%) |
Dec 21, 2012 | 16.22 | 16.53 | 15.44 | 15.44 | 3,571,277 | -0.90(-5.49%) |
Dec 20, 2012 | 16.31 | 16.41 | 16.09 | 16.34 | 639,725 | +0.09(+0.55%) |
Dec 19, 2012 | 16.35 | 16.51 | 16.16 | 16.25 | 349,695 | -0.08(-0.51%) |
Dec 18, 2012 | 16.09 | 16.34 | 15.98 | 16.33 | 363,922 | +0.22(+1.39%) |
Dec 17, 2012 | 15.84 | 16.16 | 15.78 | 16.11 | 419,752 | +0.32(+2.03%) |
Dec 14, 2012 | 15.80 | 15.91 | 15.66 | 15.79 | 287,570 | -0.01(-0.08%) |
Dec 13, 2012 | 15.93 | 15.97 | 15.74 | 15.80 | 194,307 | -0.13(-0.84%) |
Dec 12, 2012 | 16.15 | 16.18 | 15.88 | 15.93 | 469,655 | -0.05(-0.32%) |
Dec 11, 2012 | 15.94 | 16.02 | 15.82 | 15.99 | 323,435 | +0.16(+1.04%) |
Dec 10, 2012 | 15.74 | 15.95 | 15.70 | 15.82 | 389,976 | +0.04(+0.28%) |
Dec 07, 2012 | 15.78 | 15.81 | 15.66 | 15.78 | 366,774 | +0.11(+0.73%) |
Dec 06, 2012 | 15.71 | 15.80 | 15.64 | 15.66 | 247,995 | -0.01(-0.08%) |
Dec 05, 2012 | 15.75 | 15.81 | 15.43 | 15.68 | 258,688 | +0.04(+0.24%) |
Dec 04, 2012 | 15.68 | 15.74 | 15.50 | 15.64 | 190,269 | +0.01(+0.04%) |
Nov 30, 2012 | 15.89 | 15.95 | 15.62 | 15.63 | 334,375 | -0.21(-1.32%) |
Nov 29, 2012 | 15.59 | 16.04 | 15.51 | 15.84 | 461,515 | +0.41(+2.62%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.12 | 15.44 | 293,443 | +0.04(+0.29%) |
Nov 27, 2012 | 15.69 | 15.79 | 15.39 | 15.39 | 374,870 | -0.36(-2.29%) |
Nov 26, 2012 | 15.76 | 15.81 | 15.62 | 15.75 | 265,173 | -0.05(-0.32%) |
Nov 23, 2012 | 15.43 | 15.82 | 14.88 | 15.80 | 163,198 | +0.50(+3.27%) |
Nov 21, 2012 | 15.38 | 15.45 | 15.12 | 15.30 | 183,581 | -0.06(-0.37%) |
Nov 20, 2012 | 15.26 | 15.47 | 15.12 | 15.36 | 205,850 | +0.08(+0.50%) |
Nov 19, 2012 | 15.04 | 15.30 | 14.83 | 15.28 | 267,108 | +0.35(+2.37%) |
Nov 16, 2012 | 14.76 | 14.93 | 14.57 | 14.93 | 368,832 | +0.12(+0.81%) |
Nov 15, 2012 | 14.90 | 14.93 | 14.74 | 14.81 | 448,396 | -0.07(-0.47%) |
Nov 14, 2012 | 14.87 | 15.02 | 14.76 | 14.88 | 580,350 | -0.01(-0.04%) |
Nov 13, 2012 | 14.95 | 15.06 | 14.82 | 14.88 | 301,746 | -0.06(-0.42%) |
Nov 12, 2012 | 15.00 | 15.04 | 14.84 | 14.95 | 203,674 | +0.01(+0.04%) |
Nov 09, 2012 | 14.87 | 15.11 | 14.78 | 14.94 | 439,838 | +0.07(+0.47%) |
Nov 08, 2012 | 14.87 | 15.01 | 14.78 | 14.87 | 612,845 | +0.03(+0.21%) |
Nov 07, 2012 | 15.19 | 15.32 | 14.78 | 14.84 | 460,597 | -0.48(-3.14%) |
Nov 06, 2012 | 15.09 | 15.43 | 14.98 | 15.32 | 270,060 | +0.32(+2.15%) |
Nov 05, 2012 | 15.00 | 15.18 | 14.72 | 15.00 | 308,307 | -0.04(-0.25%) |
Nov 02, 2012 | 15.37 | 15.47 | 14.99 | 15.04 | 374,307 | -0.23(-1.49%) |
Nov 01, 2012 | 15.11 | 15.37 | 15.09 | 15.26 | 429,961 | +0.20(+1.34%) |
Oct 31, 2012 | 14.94 | 15.11 | 14.83 | 15.06 | 296,797 | +0.10(+0.63%) |
Oct 26, 2012 | 14.85 | 14.97 | 14.97 | 14.97 | 294,701 | +0.08(+0.55%) |
Oct 25, 2012 | 15.16 | 15.29 | 14.60 | 14.88 | 479,524 | -0.11(-0.76%) |
Oct 24, 2012 | 15.07 | 15.10 | 14.91 | 15.00 | 274,500 | -0.01(-0.04%) |
Oct 23, 2012 | 15.06 | 15.13 | 14.68 | 15.00 | 385,375 | -0.06(-0.38%) |
Oct 19, 2012 | 15.08 | 15.16 | 14.88 | 15.06 | 297,843 | -0.09(-0.58%) |
Oct 18, 2012 | 15.27 | 15.33 | 15.14 | 15.15 | 202,903 | -0.13(-0.87%) |
Oct 17, 2012 | 15.04 | 15.34 | 15.04 | 15.28 | 284,275 | +0.28(+1.90%) |
Oct 16, 2012 | 15.47 | 15.47 | 14.94 | 15.00 | 536,865 | -0.37(-2.39%) |
Oct 15, 2012 | 15.47 | 15.62 | 15.28 | 15.37 | 299,029 | -0.01(-0.08%) |
Oct 12, 2012 | 15.77 | 15.78 | 15.36 | 15.38 | 299,704 | -0.44(-2.76%) |
Oct 11, 2012 | 15.73 | 15.85 | 15.60 | 15.81 | 243,744 | +0.21(+1.34%) |
Oct 10, 2012 | 15.65 | 15.85 | 15.54 | 15.61 | 210,246 | -0.04(-0.28%) |
Oct 09, 2012 | 15.88 | 15.89 | 15.59 | 15.65 | 205,583 | -0.19(-1.20%) |
Oct 08, 2012 | 15.92 | 15.94 | 15.81 | 15.84 | 138,037 | -0.10(-0.63%) |
Oct 05, 2012 | 16.06 | 16.24 | 15.90 | 15.94 | 399,427 | -0.01(-0.04%) |
Oct 04, 2012 | 15.99 | 16.04 | 15.79 | 15.95 | 365,061 | +0.06(+0.40%) |
Oct 03, 2012 | 16.31 | 16.31 | 15.88 | 15.88 | 424,060 | -0.35(-2.18%) |
Oct 02, 2012 | 15.96 | 16.25 | 15.77 | 16.24 | 604,151 | +0.41(+2.60%) |