Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.01 | 14.42 | 14.00 | 14.40 | 741,168 | +0.36(+2.57%) |
Dec 28, 2012 | 14.15 | 14.23 | 14.03 | 14.04 | 531,011 | -0.20(-1.39%) |
Dec 27, 2012 | 14.47 | 14.48 | 14.13 | 14.23 | 541,805 | -0.15(-1.06%) |
Dec 26, 2012 | 14.90 | 14.91 | 14.35 | 14.39 | 719,431 | -0.50(-3.35%) |
Dec 24, 2012 | 14.95 | 14.98 | 14.83 | 14.88 | 335,988 | -0.07(-0.47%) |
Dec 21, 2012 | 14.89 | 14.96 | 14.70 | 14.95 | 1,700,992 | +0.07(+0.44%) |
Dec 20, 2012 | 14.77 | 14.94 | 14.74 | 14.89 | 509,654 | +0.12(+0.82%) |
Dec 19, 2012 | 14.89 | 14.98 | 14.76 | 14.77 | 883,705 | -0.07(-0.48%) |
Dec 18, 2012 | 14.81 | 15.00 | 14.65 | 14.84 | 725,701 | +0.02(+0.10%) |
Dec 17, 2012 | 14.75 | 14.83 | 14.51 | 14.82 | 859,823 | +0.07(+0.48%) |
Dec 14, 2012 | 14.79 | 14.89 | 14.69 | 14.75 | 745,263 | -0.11(-0.74%) |
Dec 13, 2012 | 14.66 | 15.06 | 14.53 | 14.86 | 892,448 | +0.53(+3.72%) |
Dec 12, 2012 | 14.56 | 14.58 | 14.26 | 14.33 | 537,450 | -0.22(-1.49%) |
Dec 11, 2012 | 14.62 | 14.69 | 14.41 | 14.55 | 601,855 | -0.06(-0.41%) |
Dec 10, 2012 | 14.55 | 14.61 | 14.44 | 14.61 | 502,733 | +0.06(+0.42%) |
Dec 07, 2012 | 14.54 | 14.59 | 14.50 | 14.55 | 461,313 | +0.10(+0.70%) |
Dec 06, 2012 | 14.49 | 14.49 | 14.37 | 14.45 | 347,325 | -0.04(-0.28%) |
Dec 05, 2012 | 14.54 | 14.64 | 14.45 | 14.49 | 450,164 | -0.06(-0.38%) |
Dec 04, 2012 | 14.53 | 14.62 | 14.37 | 14.54 | 850,998 | -0.15(-0.99%) |
Nov 30, 2012 | 14.63 | 14.70 | 14.45 | 14.69 | 676,628 | +0.04(+0.28%) |
Nov 29, 2012 | 14.48 | 14.67 | 14.48 | 14.65 | 295,589 | +0.20(+1.36%) |
Nov 28, 2012 | 14.40 | 14.48 | 14.27 | 14.45 | 508,407 | +0.04(+0.28%) |
Nov 27, 2012 | 14.43 | 14.58 | 14.41 | 14.41 | 681,066 | -0.02(-0.14%) |
Nov 26, 2012 | 14.63 | 14.74 | 14.35 | 14.43 | 568,469 | -0.23(-1.58%) |
Nov 23, 2012 | 14.54 | 14.66 | 14.44 | 14.66 | 234,827 | +0.16(+1.08%) |
Nov 21, 2012 | 14.60 | 14.68 | 14.43 | 14.51 | 363,471 | -0.05(-0.31%) |
Nov 20, 2012 | 14.47 | 14.77 | 14.38 | 14.55 | 726,000 | +0.06(+0.42%) |
Nov 19, 2012 | 14.19 | 14.51 | 14.19 | 14.49 | 655,514 | +0.39(+2.75%) |
Nov 16, 2012 | 13.65 | 14.12 | 13.61 | 14.10 | 834,942 | +0.41(+2.98%) |
Nov 15, 2012 | 13.86 | 13.86 | 13.51 | 13.70 | 1,687,672 | -0.25(-1.77%) |
Nov 14, 2012 | 14.38 | 14.40 | 13.90 | 13.94 | 971,477 | -0.46(-3.21%) |
Nov 13, 2012 | 14.47 | 14.49 | 14.33 | 14.41 | 398,927 | -0.09(-0.62%) |
Nov 12, 2012 | 14.49 | 14.58 | 14.45 | 14.50 | 257,888 | +0.01(+0.07%) |
Nov 09, 2012 | 14.36 | 14.64 | 14.17 | 14.49 | 842,398 | +0.02(+0.10%) |
Nov 08, 2012 | 14.66 | 14.74 | 14.47 | 14.47 | 852,262 | -0.22(-1.51%) |
Nov 07, 2012 | 14.94 | 15.08 | 14.58 | 14.69 | 1,003,009 | -0.33(-2.21%) |
Nov 06, 2012 | 15.02 | 15.20 | 15.01 | 15.03 | 682,002 | +0.02(+0.13%) |
Nov 05, 2012 | 15.06 | 15.14 | 14.90 | 15.01 | 707,004 | -0.11(-0.73%) |
Nov 02, 2012 | 15.51 | 15.51 | 15.12 | 15.12 | 897,947 | -0.40(-2.56%) |
Nov 01, 2012 | 15.28 | 15.58 | 15.24 | 15.51 | 927,516 | +0.28(+1.82%) |
Oct 31, 2012 | 15.17 | 15.38 | 15.08 | 15.24 | 2,089,026 | +0.14(+0.90%) |
Oct 26, 2012 | 15.03 | 15.10 | 15.10 | 15.10 | 1,046,169 | +0.09(+0.60%) |
Oct 25, 2012 | 14.86 | 15.06 | 14.76 | 15.01 | 1,031,489 | +0.20(+1.36%) |
Oct 24, 2012 | 14.71 | 14.87 | 14.65 | 14.81 | 969,411 | +0.18(+1.24%) |
Oct 23, 2012 | 14.43 | 14.64 | 14.32 | 14.63 | 1,368,747 | +0.19(+1.29%) |
Oct 19, 2012 | 14.59 | 14.70 | 14.25 | 14.44 | 1,309,638 | -0.18(-1.24%) |
Oct 18, 2012 | 14.55 | 14.68 | 14.45 | 14.62 | 1,033,003 | +0.10(+0.66%) |
Oct 17, 2012 | 14.38 | 14.58 | 14.35 | 14.53 | 1,684,247 | +0.19(+1.33%) |
Oct 16, 2012 | 14.17 | 14.35 | 14.04 | 14.34 | 842,607 | +0.18(+1.24%) |
Oct 15, 2012 | 14.31 | 14.53 | 14.07 | 14.16 | 1,274,105 | -0.18(-1.26%) |
Oct 12, 2012 | 14.44 | 14.62 | 14.29 | 14.34 | 920,615 | -0.15(-1.04%) |
Oct 11, 2012 | 14.79 | 14.82 | 14.38 | 14.49 | 963,445 | -0.27(-1.81%) |
Oct 10, 2012 | 14.85 | 14.99 | 14.60 | 14.76 | 1,014,023 | -0.13(-0.85%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.86 | 14.88 | 955,741 | -0.07(-0.44%) |
Oct 08, 2012 | 14.91 | 15.07 | 14.88 | 14.95 | 909,837 | -0.01(-0.03%) |
Oct 05, 2012 | 15.37 | 15.40 | 14.89 | 14.95 | 1,525,974 | -0.42(-2.72%) |
Oct 04, 2012 | 15.31 | 15.45 | 15.25 | 15.37 | 1,052,027 | +0.13(+0.83%) |
Oct 03, 2012 | 15.50 | 15.65 | 15.23 | 15.25 | 7,307,645 | -0.53(-3.38%) |
Oct 02, 2012 | 15.56 | 16.10 | 15.56 | 15.78 | 1,102,405 | +0.30(+1.92%) |