Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.52 | 14.66 | 14.40 | 14.65 | 821,392 | +0.10(+0.69%) |
Dec 28, 2012 | 14.37 | 14.74 | 14.32 | 14.55 | 748,230 | +0.09(+0.59%) |
Dec 27, 2012 | 14.65 | 14.65 | 14.19 | 14.46 | 1,222,621 | -0.12(-0.83%) |
Dec 26, 2012 | 14.82 | 14.84 | 14.51 | 14.58 | 744,751 | -0.22(-1.49%) |
Dec 24, 2012 | 14.88 | 15.05 | 14.73 | 14.80 | 258,077 | -0.14(-0.95%) |
Dec 21, 2012 | 14.87 | 15.11 | 14.78 | 14.95 | 2,641,486 | -0.10(-0.66%) |
Dec 20, 2012 | 15.08 | 15.19 | 14.87 | 15.05 | 976,120 | -0.05(-0.33%) |
Dec 19, 2012 | 15.07 | 15.29 | 14.99 | 15.10 | 771,986 | +0.09(+0.57%) |
Dec 18, 2012 | 14.89 | 15.02 | 14.76 | 15.01 | 924,568 | +0.16(+1.06%) |
Dec 17, 2012 | 14.69 | 14.90 | 14.67 | 14.85 | 748,007 | +0.26(+1.76%) |
Dec 14, 2012 | 14.55 | 14.72 | 14.50 | 14.60 | 776,432 | +0.04(+0.25%) |
Dec 13, 2012 | 14.57 | 14.65 | 14.47 | 14.56 | 1,166,653 | -0.01(-0.05%) |
Dec 12, 2012 | 14.58 | 14.65 | 14.50 | 14.57 | 907,511 | +0.07(+0.49%) |
Dec 11, 2012 | 14.62 | 14.64 | 14.45 | 14.50 | 1,793,551 | +0.02(+0.15%) |
Dec 10, 2012 | 14.33 | 14.50 | 14.23 | 14.47 | 3,189,235 | +0.35(+2.47%) |
Dec 07, 2012 | 14.53 | 14.54 | 14.12 | 14.13 | 7,624,513 | -0.76(-5.12%) |
Dec 06, 2012 | 14.97 | 15.05 | 14.82 | 14.89 | 451,593 | -0.08(-0.52%) |
Dec 05, 2012 | 14.95 | 15.03 | 14.70 | 14.97 | 610,005 | +0.05(+0.33%) |
Dec 04, 2012 | 14.91 | 15.00 | 14.75 | 14.92 | 522,635 | +0.08(+0.53%) |
Nov 30, 2012 | 14.96 | 14.96 | 14.67 | 14.84 | 896,488 | -0.10(-0.67%) |
Nov 29, 2012 | 14.93 | 15.08 | 14.81 | 14.94 | 439,189 | +0.13(+0.87%) |
Nov 28, 2012 | 14.82 | 14.84 | 14.49 | 14.81 | 567,286 | -0.07(-0.48%) |
Nov 27, 2012 | 15.16 | 15.16 | 14.87 | 14.88 | 584,297 | -0.34(-2.20%) |
Nov 26, 2012 | 15.04 | 15.27 | 14.96 | 15.22 | 762,849 | +0.11(+0.75%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.82 | 15.10 | 334,160 | +0.24(+1.63%) |
Nov 21, 2012 | 15.14 | 15.24 | 14.80 | 14.86 | 591,445 | -0.03(-0.19%) |
Nov 20, 2012 | 14.68 | 14.97 | 14.61 | 14.89 | 583,446 | +0.09(+0.63%) |
Nov 19, 2012 | 14.74 | 14.95 | 14.66 | 14.80 | 641,965 | +0.41(+2.87%) |
Nov 16, 2012 | 14.26 | 14.40 | 14.05 | 14.38 | 920,130 | +0.09(+0.60%) |
Nov 15, 2012 | 14.40 | 14.50 | 14.18 | 14.30 | 498,842 | -0.09(-0.64%) |
Nov 14, 2012 | 14.70 | 14.84 | 14.35 | 14.39 | 668,484 | -0.33(-2.23%) |
Nov 13, 2012 | 14.85 | 15.13 | 14.72 | 14.72 | 369,256 | -0.23(-1.53%) |
Nov 12, 2012 | 15.06 | 15.14 | 14.85 | 14.95 | 239,694 | -0.07(-0.47%) |
Nov 09, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 342,459 | +0.09(+0.62%) |
Nov 08, 2012 | 15.08 | 15.23 | 14.92 | 14.92 | 515,214 | -0.16(-1.04%) |
Nov 07, 2012 | 15.56 | 15.56 | 14.90 | 15.08 | 743,813 | -0.71(-4.51%) |
Nov 06, 2012 | 15.64 | 15.84 | 15.51 | 15.79 | 388,068 | +0.29(+1.84%) |
Nov 05, 2012 | 15.51 | 15.63 | 15.31 | 15.51 | 332,052 | -0.04(-0.28%) |
Nov 02, 2012 | 16.09 | 16.09 | 15.52 | 15.55 | 840,588 | -0.42(-2.63%) |
Nov 01, 2012 | 15.69 | 16.01 | 15.54 | 15.97 | 991,840 | +0.36(+2.33%) |
Oct 31, 2012 | 15.42 | 15.62 | 15.38 | 15.61 | 470,769 | -0.06(-0.36%) |
Oct 26, 2012 | 15.83 | 15.66 | 15.66 | 15.66 | 518,137 | -0.13(-0.81%) |
Oct 25, 2012 | 15.79 | 15.88 | 15.51 | 15.79 | 848,934 | +0.16(+1.04%) |
Oct 24, 2012 | 15.78 | 15.82 | 15.60 | 15.63 | 744,998 | -0.03(-0.18%) |
Oct 23, 2012 | 15.42 | 15.68 | 15.23 | 15.66 | 1,183,534 | +0.13(+0.82%) |
Oct 19, 2012 | 15.54 | 15.65 | 15.39 | 15.53 | 766,997 | -0.16(-0.99%) |
Oct 18, 2012 | 15.59 | 15.96 | 15.59 | 15.69 | 879,677 | +0.01(+0.05%) |
Oct 17, 2012 | 15.45 | 15.80 | 15.42 | 15.68 | 952,110 | +0.28(+1.80%) |
Oct 16, 2012 | 15.74 | 15.74 | 15.34 | 15.40 | 1,485,298 | -0.28(-1.76%) |
Oct 15, 2012 | 15.64 | 15.88 | 15.55 | 15.68 | 1,634,458 | +0.07(+0.45%) |
Oct 12, 2012 | 16.65 | 16.65 | 15.45 | 15.61 | 2,189,134 | -0.78(-4.76%) |
Oct 11, 2012 | 16.82 | 16.86 | 16.38 | 16.39 | 1,719,573 | -0.22(-1.32%) |
Oct 10, 2012 | 16.86 | 16.96 | 16.59 | 16.61 | 803,148 | -0.23(-1.35%) |
Oct 09, 2012 | 17.01 | 17.09 | 16.76 | 16.84 | 443,881 | -0.11(-0.67%) |
Oct 08, 2012 | 16.70 | 17.01 | 16.69 | 16.95 | 394,643 | -0.10(-0.58%) |
Oct 05, 2012 | 17.23 | 17.35 | 16.97 | 17.05 | 580,036 | -0.09(-0.54%) |
Oct 04, 2012 | 16.98 | 17.19 | 16.94 | 17.14 | 590,634 | +0.27(+1.60%) |
Oct 03, 2012 | 16.93 | 17.07 | 16.74 | 16.87 | 559,424 | +0.03(+0.17%) |
Oct 02, 2012 | 16.91 | 17.04 | 16.79 | 16.84 | 794,653 | +0.06(+0.34%) |