Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.15 | 16.31 | 15.97 | 16.31 | 50,174 | +0.28(+1.76%) |
Dec 28, 2012 | 15.90 | 16.15 | 15.90 | 16.03 | 28,642 | -0.06(-0.37%) |
Dec 27, 2012 | 15.95 | 16.15 | 15.95 | 16.09 | 43,223 | -0.07(-0.43%) |
Dec 26, 2012 | 15.99 | 16.27 | 15.99 | 16.16 | 59,949 | +0.13(+0.82%) |
Dec 24, 2012 | 15.93 | 16.11 | 15.93 | 16.03 | 86,243 | +0.20(+1.25%) |
Dec 21, 2012 | 15.84 | 15.89 | 15.77 | 15.83 | 66,030 | -0.40(-2.46%) |
Dec 20, 2012 | 16.22 | 16.31 | 16.05 | 16.23 | 45,598 | -0.05(-0.31%) |
Dec 19, 2012 | 16.18 | 16.36 | 16.18 | 16.28 | 128,477 | +0.11(+0.68%) |
Dec 18, 2012 | 16.11 | 16.24 | 16.05 | 16.17 | 48,315 | +0.02(+0.12%) |
Dec 17, 2012 | 16.15 | 16.15 | 16.06 | 16.15 | 80,359 | +0.03(+0.19%) |
Dec 14, 2012 | 16.21 | 16.21 | 16.02 | 16.12 | 45,990 | +0.17(+1.07%) |
Dec 13, 2012 | 16.00 | 16.13 | 15.89 | 15.95 | 30,410 | -0.17(-1.05%) |
Dec 12, 2012 | 16.01 | 16.24 | 15.98 | 16.12 | 40,746 | +0.16(+1.00%) |
Dec 11, 2012 | 15.96 | 16.00 | 15.75 | 15.96 | 45,705 | +0.11(+0.69%) |
Dec 10, 2012 | 15.65 | 15.92 | 15.65 | 15.85 | 86,212 | +0.10(+0.63%) |
Dec 07, 2012 | 15.73 | 15.80 | 15.68 | 15.75 | 20,499 | -0.05(-0.32%) |
Dec 06, 2012 | 15.81 | 15.81 | 15.65 | 15.80 | 27,652 | +0.08(+0.51%) |
Dec 05, 2012 | 15.52 | 15.83 | 15.52 | 15.72 | 69,531 | +0.60(+3.97%) |
Dec 04, 2012 | 15.22 | 15.22 | 15.06 | 15.12 | 37,191 | -0.09(-0.59%) |
Nov 30, 2012 | 15.19 | 15.24 | 15.16 | 15.21 | 16,344 | +0.01(+0.07%) |
Nov 29, 2012 | 15.20 | 15.28 | 15.12 | 15.20 | 19,262 | +0.22(+1.47%) |
Nov 28, 2012 | 15.00 | 15.00 | 14.76 | 14.98 | 62,318 | -0.14(-0.93%) |
Nov 27, 2012 | 15.22 | 15.32 | 15.12 | 15.12 | 28,142 | -0.17(-1.11%) |
Nov 26, 2012 | 15.16 | 15.31 | 15.15 | 15.29 | 15,012 | -0.01(-0.07%) |
Nov 24, 2012 | 15.42 | 15.42 | 15.20 | 15.30 | 13,827 | +0.00(+0.00%) |
Nov 23, 2012 | 15.42 | 15.42 | 15.20 | 15.30 | 13,827 | +0.24(+1.59%) |
Nov 21, 2012 | 14.67 | 15.11 | 14.67 | 15.06 | 27,986 | +0.41(+2.80%) |
Nov 20, 2012 | 14.66 | 14.66 | 14.53 | 14.65 | 56,527 | -0.22(-1.48%) |
Nov 19, 2012 | 14.70 | 14.91 | 14.61 | 14.87 | 54,473 | +0.33(+2.27%) |
Nov 16, 2012 | 14.46 | 14.65 | 14.43 | 14.54 | 148,073 | -0.06(-0.41%) |
Nov 15, 2012 | 14.44 | 14.71 | 14.44 | 14.60 | 35,798 | -0.17(-1.15%) |
Nov 14, 2012 | 15.27 | 15.27 | 14.75 | 14.77 | 61,537 | +0.11(+0.75%) |
Nov 13, 2012 | 14.55 | 14.70 | 14.50 | 14.66 | 35,569 | -0.10(-0.68%) |
Nov 12, 2012 | 14.84 | 14.94 | 14.73 | 14.76 | 84,364 | +0.00(+0.00%) |
Nov 09, 2012 | 14.97 | 14.97 | 14.65 | 14.76 | 548,887 | -0.04(-0.27%) |
Nov 08, 2012 | 15.17 | 15.17 | 14.75 | 14.80 | 147,471 | -0.40(-2.63%) |
Nov 07, 2012 | 15.48 | 15.48 | 15.06 | 15.20 | 48,854 | -0.26(-1.68%) |
Nov 06, 2012 | 15.29 | 15.47 | 15.29 | 15.46 | 36,240 | +0.13(+0.85%) |
Nov 05, 2012 | 14.96 | 15.33 | 14.96 | 15.33 | 25,826 | +0.13(+0.86%) |
Nov 02, 2012 | 15.49 | 15.49 | 15.14 | 15.20 | 51,514 | -0.01(-0.07%) |
Nov 01, 2012 | 14.95 | 15.35 | 14.95 | 15.21 | 24,769 | +0.33(+2.22%) |
Oct 31, 2012 | 15.32 | 15.32 | 14.84 | 14.88 | 29,398 | -0.02(-0.13%) |
Oct 26, 2012 | 14.90 | 14.90 | 14.90 | 0 | -0.14(-0.93%) | |
Oct 25, 2012 | 14.87 | 15.08 | 14.87 | 15.04 | 68,492 | +0.09(+0.60%) |
Oct 24, 2012 | 15.07 | 15.09 | 14.90 | 14.95 | 95,140 | +0.06(+0.40%) |
Oct 23, 2012 | 15.09 | 15.09 | 14.75 | 14.89 | 34,989 | +0.04(+0.27%) |
Oct 19, 2012 | 14.71 | 14.94 | 14.71 | 14.85 | 27,115 | -0.16(-1.07%) |
Oct 18, 2012 | 14.80 | 15.18 | 14.80 | 15.01 | 58,743 | -0.05(-0.33%) |
Oct 17, 2012 | 14.95 | 15.12 | 14.74 | 15.06 | 132,830 | +0.17(+1.14%) |
Oct 16, 2012 | 14.83 | 14.89 | 14.75 | 14.89 | 34,986 | -0.15(-1.00%) |
Oct 15, 2012 | 15.04 | 15.04 | 14.87 | 15.04 | 20,156 | +0.14(+0.94%) |
Oct 12, 2012 | 14.71 | 14.93 | 14.71 | 14.90 | 29,321 | +0.24(+1.64%) |
Oct 11, 2012 | 14.55 | 14.71 | 14.55 | 14.66 | 86,552 | +0.49(+3.46%) |
Oct 10, 2012 | 14.09 | 14.17 | 14.04 | 14.17 | 31,593 | +0.25(+1.80%) |
Oct 09, 2012 | 13.92 | 14.12 | 13.92 | 13.92 | 38,730 | -0.06(-0.43%) |
Oct 08, 2012 | 14.09 | 14.09 | 13.85 | 13.98 | 35,952 | -0.17(-1.20%) |
Oct 06, 2012 | 14.23 | 14.26 | 14.07 | 14.15 | 43,086 | +0.00(+0.00%) |
Oct 05, 2012 | 14.23 | 14.26 | 14.07 | 14.15 | 43,086 | +0.06(+0.46%) |
Oct 04, 2012 | 13.97 | 14.13 | 13.90 | 14.09 | 396,433 | +0.14(+0.97%) |
Oct 03, 2012 | 13.99 | 13.99 | 13.90 | 13.95 | 311,032 | +0.02(+0.14%) |
Oct 02, 2012 | 13.94 | 14.01 | 13.90 | 13.93 | 116,666 | +0.06(+0.43%) |