Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.58 | 14.73 | 14.44 | 14.73 | 143,676 | +0.12(+0.82%) |
Dec 28, 2012 | 14.66 | 14.96 | 14.58 | 14.61 | 51,276 | -0.16(-1.08%) |
Dec 27, 2012 | 15.07 | 15.34 | 14.50 | 14.77 | 48,414 | -0.23(-1.53%) |
Dec 26, 2012 | 15.08 | 15.36 | 14.94 | 15.00 | 74,572 | -0.13(-0.86%) |
Dec 24, 2012 | 15.15 | 15.22 | 14.97 | 15.13 | 28,352 | -0.02(-0.13%) |
Dec 21, 2012 | 15.36 | 15.39 | 14.69 | 15.15 | 197,378 | -0.30(-1.94%) |
Dec 20, 2012 | 15.33 | 15.47 | 15.12 | 15.45 | 95,048 | +0.15(+0.98%) |
Dec 19, 2012 | 15.32 | 15.66 | 15.04 | 15.30 | 171,279 | +0.03(+0.20%) |
Dec 18, 2012 | 15.21 | 15.73 | 14.74 | 15.27 | 140,245 | +0.11(+0.73%) |
Dec 17, 2012 | 14.67 | 15.16 | 14.58 | 15.16 | 58,407 | +0.58(+3.98%) |
Dec 14, 2012 | 14.62 | 14.75 | 14.51 | 14.58 | 45,331 | -0.05(-0.34%) |
Dec 13, 2012 | 14.76 | 14.85 | 14.59 | 14.63 | 79,703 | -0.16(-1.08%) |
Dec 12, 2012 | 14.76 | 15.04 | 14.71 | 14.79 | 58,356 | +0.01(+0.07%) |
Dec 11, 2012 | 14.60 | 14.78 | 14.43 | 14.78 | 73,129 | +0.30(+2.07%) |
Dec 10, 2012 | 14.42 | 14.63 | 14.32 | 14.48 | 84,413 | +0.06(+0.42%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.29 | 14.42 | 51,317 | -0.14(-0.96%) |
Dec 06, 2012 | 14.22 | 14.81 | 14.22 | 14.56 | 40,350 | +0.18(+1.25%) |
Dec 05, 2012 | 14.79 | 15.71 | 14.25 | 14.38 | 84,498 | -0.72(-4.77%) |
Dec 04, 2012 | 15.17 | 15.80 | 14.86 | 15.10 | 51,085 | +0.07(+0.47%) |
Nov 30, 2012 | 15.08 | 15.20 | 14.76 | 15.03 | 56,742 | -0.16(-1.05%) |
Nov 29, 2012 | 15.22 | 15.44 | 15.09 | 15.19 | 25,696 | +0.12(+0.80%) |
Nov 28, 2012 | 14.88 | 15.09 | 14.88 | 15.07 | 26,805 | +0.11(+0.74%) |
Nov 27, 2012 | 14.67 | 15.00 | 14.56 | 14.96 | 76,312 | +0.32(+2.19%) |
Nov 26, 2012 | 14.75 | 15.02 | 14.56 | 14.64 | 112,057 | -0.10(-0.68%) |
Nov 23, 2012 | 14.93 | 14.93 | 14.55 | 14.74 | 120,433 | -0.12(-0.81%) |
Nov 21, 2012 | 14.95 | 15.00 | 14.63 | 14.86 | 19,689 | -0.01(-0.07%) |
Nov 20, 2012 | 15.03 | 15.06 | 13.85 | 14.87 | 87,713 | -0.23(-1.52%) |
Nov 19, 2012 | 15.32 | 15.32 | 14.84 | 15.10 | 66,662 | -0.09(-0.59%) |
Nov 16, 2012 | 14.09 | 15.46 | 14.09 | 15.19 | 282,751 | +1.05(+7.43%) |
Nov 15, 2012 | 14.39 | 14.49 | 14.00 | 14.14 | 62,022 | -0.20(-1.39%) |
Nov 14, 2012 | 14.15 | 14.74 | 14.10 | 14.34 | 73,477 | +0.22(+1.56%) |
Nov 13, 2012 | 14.47 | 14.91 | 13.87 | 14.12 | 162,872 | -0.46(-3.16%) |
Nov 12, 2012 | 15.08 | 15.69 | 14.45 | 14.58 | 112,752 | -0.41(-2.74%) |
Nov 09, 2012 | 15.06 | 15.36 | 14.95 | 14.99 | 40,589 | -0.14(-0.93%) |
Nov 08, 2012 | 15.29 | 15.32 | 15.11 | 15.13 | 75,968 | -0.11(-0.72%) |
Nov 07, 2012 | 15.51 | 15.67 | 15.17 | 15.24 | 74,309 | -0.42(-2.68%) |
Nov 06, 2012 | 15.98 | 16.11 | 15.54 | 15.66 | 84,025 | -0.14(-0.89%) |
Nov 05, 2012 | 15.60 | 16.20 | 15.53 | 15.80 | 64,593 | +0.12(+0.77%) |
Nov 02, 2012 | 16.01 | 16.63 | 15.59 | 15.68 | 84,838 | -0.33(-2.06%) |
Nov 01, 2012 | 15.44 | 16.87 | 15.38 | 16.01 | 329,306 | +0.53(+3.42%) |
Oct 31, 2012 | 15.90 | 15.90 | 15.43 | 15.48 | 42,003 | -0.36(-2.27%) |
Oct 26, 2012 | 16.16 | 15.84 | 15.84 | 15.84 | 13,700 | -0.28(-1.74%) |
Oct 25, 2012 | 16.15 | 16.15 | 15.77 | 16.12 | 59,659 | +0.00(+0.00%) |
Oct 24, 2012 | 16.27 | 16.27 | 15.95 | 16.12 | 35,131 | -0.08(-0.47%) |
Oct 23, 2012 | 16.03 | 16.27 | 15.75 | 16.20 | 82,272 | -0.32(-1.96%) |
Oct 19, 2012 | 17.20 | 17.31 | 16.50 | 16.52 | 62,167 | -0.76(-4.40%) |
Oct 18, 2012 | 18.25 | 18.25 | 17.17 | 17.28 | 30,485 | -0.94(-5.16%) |
Oct 17, 2012 | 18.31 | 18.50 | 17.81 | 18.22 | 29,171 | -0.10(-0.55%) |
Oct 16, 2012 | 18.05 | 18.35 | 17.88 | 18.32 | 41,969 | +0.33(+1.83%) |
Oct 15, 2012 | 17.92 | 18.03 | 17.76 | 17.99 | 28,994 | +0.15(+0.84%) |
Oct 12, 2012 | 17.49 | 17.93 | 17.49 | 17.84 | 27,751 | +0.30(+1.71%) |
Oct 11, 2012 | 17.48 | 17.68 | 17.31 | 17.54 | 55,049 | +0.17(+0.98%) |
Oct 10, 2012 | 17.35 | 17.53 | 16.99 | 17.37 | 24,843 | +0.07(+0.40%) |
Oct 09, 2012 | 18.36 | 18.36 | 17.25 | 17.30 | 162,756 | -1.03(-5.62%) |
Oct 08, 2012 | 18.41 | 18.50 | 18.21 | 18.33 | 20,103 | -0.10(-0.54%) |
Oct 05, 2012 | 18.37 | 18.48 | 18.32 | 18.43 | 24,863 | +0.06(+0.33%) |
Oct 04, 2012 | 18.41 | 18.49 | 18.20 | 18.37 | 21,795 | -0.03(-0.16%) |
Oct 03, 2012 | 18.44 | 18.50 | 18.19 | 18.40 | 79,261 | +0.04(+0.22%) |
Oct 02, 2012 | 18.12 | 18.37 | 17.93 | 18.36 | 82,817 | +0.33(+1.83%) |