Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.72 | 15.00 | 14.72 | 14.94 | 52,581 | +0.13(+0.89%) |
Dec 28, 2012 | 14.88 | 14.91 | 14.80 | 14.80 | 40,967 | -0.17(-1.14%) |
Dec 27, 2012 | 15.03 | 15.03 | 14.80 | 14.97 | 18,607 | -0.05(-0.31%) |
Dec 26, 2012 | 15.04 | 15.08 | 14.97 | 15.02 | 62,529 | -0.01(-0.05%) |
Dec 24, 2012 | 15.05 | 15.06 | 15.01 | 15.03 | 17,968 | -0.08(-0.51%) |
Dec 21, 2012 | 15.06 | 15.13 | 15.02 | 15.11 | 36,010 | -0.26(-1.66%) |
Dec 20, 2012 | 15.35 | 15.38 | 15.28 | 15.36 | 29,716 | +0.01(+0.05%) |
Dec 19, 2012 | 15.39 | 15.41 | 15.34 | 15.35 | 19,764 | +0.01(+0.05%) |
Dec 18, 2012 | 15.14 | 15.35 | 15.14 | 15.35 | 225,700 | +0.28(+1.85%) |
Dec 17, 2012 | 15.04 | 15.11 | 15.03 | 15.07 | 37,154 | +0.11(+0.72%) |
Dec 14, 2012 | 15.03 | 15.06 | 14.96 | 14.96 | 20,314 | -0.08(-0.51%) |
Dec 13, 2012 | 15.10 | 15.22 | 15.04 | 15.04 | 28,958 | -0.11(-0.72%) |
Dec 12, 2012 | 15.24 | 15.26 | 15.12 | 15.14 | 32,148 | -0.03(-0.20%) |
Dec 11, 2012 | 15.04 | 15.21 | 15.04 | 15.18 | 13,575 | +0.15(+1.03%) |
Dec 10, 2012 | 14.95 | 15.05 | 14.95 | 15.02 | 30,861 | +0.07(+0.47%) |
Dec 07, 2012 | 15.01 | 15.01 | 14.89 | 14.95 | 113,846 | +0.02(+0.10%) |
Dec 06, 2012 | 14.88 | 14.94 | 14.88 | 14.94 | 20,579 | +0.07(+0.47%) |
Dec 05, 2012 | 14.73 | 14.92 | 14.73 | 14.87 | 41,688 | +0.04(+0.30%) |
Dec 04, 2012 | 14.78 | 14.83 | 14.72 | 14.82 | 27,309 | +0.03(+0.22%) |
Nov 30, 2012 | 14.81 | 14.81 | 14.73 | 14.79 | 18,803 | +0.02(+0.10%) |
Nov 29, 2012 | 14.73 | 14.84 | 14.73 | 14.77 | 113,437 | +0.05(+0.37%) |
Nov 28, 2012 | 14.52 | 14.73 | 14.45 | 14.72 | 10,521 | +0.10(+0.69%) |
Nov 27, 2012 | 14.72 | 14.72 | 14.62 | 14.62 | 67,553 | -0.05(-0.32%) |
Nov 26, 2012 | 14.63 | 14.66 | 14.54 | 14.66 | 32,185 | +0.05(+0.33%) |
Nov 23, 2012 | 15.04 | 15.04 | 14.60 | 14.62 | 12,473 | +0.18(+1.26%) |
Nov 21, 2012 | 14.39 | 14.45 | 14.37 | 14.44 | 33,353 | +0.08(+0.56%) |
Nov 20, 2012 | 14.39 | 14.39 | 14.30 | 14.36 | 8,595 | -0.10(-0.67%) |
Nov 19, 2012 | 14.43 | 14.46 | 14.40 | 14.45 | 13,816 | +0.18(+1.27%) |
Nov 16, 2012 | 14.26 | 14.32 | 14.11 | 14.27 | 75,507 | +0.02(+0.16%) |
Nov 15, 2012 | 14.32 | 14.32 | 14.23 | 14.25 | 22,277 | -0.05(-0.32%) |
Nov 14, 2012 | 14.49 | 14.51 | 14.27 | 14.29 | 29,591 | -0.15(-1.07%) |
Nov 13, 2012 | 14.47 | 14.60 | 14.45 | 14.45 | 37,471 | -0.12(-0.85%) |
Nov 12, 2012 | 14.67 | 14.67 | 14.55 | 14.57 | 24,879 | -0.05(-0.32%) |
Nov 09, 2012 | 14.57 | 14.74 | 14.57 | 14.62 | 25,691 | +0.01(+0.05%) |
Nov 08, 2012 | 14.76 | 14.78 | 14.61 | 14.61 | 31,799 | -0.06(-0.41%) |
Nov 07, 2012 | 14.88 | 14.88 | 14.65 | 14.67 | 449,157 | -0.32(-2.13%) |
Nov 06, 2012 | 14.90 | 15.07 | 14.90 | 14.99 | 108,736 | +0.09(+0.57%) |
Nov 05, 2012 | 14.77 | 14.90 | 14.77 | 14.90 | 64,243 | +0.11(+0.73%) |
Nov 02, 2012 | 14.98 | 14.98 | 14.78 | 14.80 | 37,606 | -0.13(-0.90%) |
Nov 01, 2012 | 14.77 | 14.93 | 14.71 | 14.93 | 10,326 | +0.28(+1.94%) |
Oct 31, 2012 | 14.76 | 14.86 | 14.63 | 14.65 | 32,689 | -0.04(-0.28%) |
Oct 26, 2012 | 14.56 | 14.69 | 14.69 | 14.69 | 17,333 | +0.11(+0.74%) |
Oct 25, 2012 | 14.62 | 14.66 | 14.51 | 14.58 | 21,360 | +0.05(+0.37%) |
Oct 24, 2012 | 14.67 | 14.70 | 14.52 | 14.53 | 59,238 | -0.13(-0.90%) |
Oct 23, 2012 | 14.60 | 14.68 | 14.46 | 14.66 | 55,219 | -0.06(-0.42%) |
Oct 19, 2012 | 14.96 | 14.96 | 14.66 | 14.72 | 46,227 | -0.26(-1.70%) |
Oct 18, 2012 | 15.03 | 15.06 | 14.94 | 14.97 | 29,811 | -0.09(-0.56%) |
Oct 17, 2012 | 14.94 | 15.46 | 14.94 | 15.06 | 41,233 | -0.09(-0.56%) |
Oct 16, 2012 | 14.98 | 15.14 | 14.98 | 15.14 | 52,517 | +0.19(+1.29%) |
Oct 15, 2012 | 14.86 | 14.96 | 14.85 | 14.95 | 16,199 | +0.15(+0.99%) |
Oct 12, 2012 | 14.83 | 14.85 | 14.80 | 14.80 | 24,467 | -0.05(-0.31%) |
Oct 11, 2012 | 14.94 | 14.94 | 14.82 | 14.85 | 36,834 | +0.01(+0.09%) |
Oct 10, 2012 | 14.93 | 14.93 | 14.82 | 14.84 | 88,645 | -0.14(-0.91%) |
Oct 09, 2012 | 15.14 | 15.14 | 14.95 | 14.97 | 43,111 | -0.23(-1.53%) |
Oct 08, 2012 | 15.24 | 15.30 | 15.18 | 15.21 | 51,499 | -0.12(-0.76%) |
Oct 05, 2012 | 15.40 | 15.48 | 15.31 | 15.32 | 35,827 | +0.01(+0.05%) |
Oct 04, 2012 | 15.27 | 15.34 | 15.19 | 15.31 | 34,093 | +0.04(+0.25%) |
Oct 03, 2012 | 15.33 | 15.38 | 15.23 | 15.28 | 31,812 | -0.03(-0.20%) |
Oct 02, 2012 | 15.31 | 15.35 | 15.24 | 15.31 | 58,889 | +0.02(+0.15%) |