Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.27 | 15.39 | 15.07 | 15.36 | 378,138 | +0.16(+1.03%) |
Dec 28, 2012 | 15.18 | 15.38 | 15.11 | 15.20 | 369,951 | -0.01(-0.09%) |
Dec 27, 2012 | 15.40 | 15.41 | 14.97 | 15.22 | 428,355 | -0.15(-0.98%) |
Dec 26, 2012 | 15.49 | 15.51 | 15.36 | 15.37 | 355,133 | -0.10(-0.62%) |
Dec 24, 2012 | 15.38 | 15.63 | 15.32 | 15.46 | 223,186 | +0.05(+0.36%) |
Dec 21, 2012 | 15.52 | 15.54 | 15.15 | 15.41 | 1,566,144 | -0.30(-1.92%) |
Dec 20, 2012 | 15.61 | 15.72 | 15.54 | 15.71 | 402,680 | +0.10(+0.66%) |
Dec 19, 2012 | 15.72 | 15.86 | 15.60 | 15.61 | 316,472 | -0.10(-0.61%) |
Dec 18, 2012 | 15.60 | 15.77 | 15.50 | 15.70 | 521,618 | +0.11(+0.70%) |
Dec 17, 2012 | 15.28 | 15.61 | 15.18 | 15.59 | 381,656 | +0.42(+2.79%) |
Dec 14, 2012 | 15.22 | 15.29 | 15.13 | 15.17 | 226,879 | -0.08(-0.49%) |
Dec 13, 2012 | 15.35 | 15.40 | 15.22 | 15.25 | 251,450 | -0.10(-0.62%) |
Dec 12, 2012 | 15.57 | 15.61 | 15.32 | 15.34 | 286,982 | -0.15(-0.97%) |
Dec 11, 2012 | 15.42 | 15.53 | 15.27 | 15.49 | 400,998 | +0.21(+1.39%) |
Dec 10, 2012 | 15.27 | 15.38 | 15.20 | 15.28 | 349,948 | -0.01(-0.04%) |
Dec 07, 2012 | 15.44 | 15.44 | 15.22 | 15.29 | 220,095 | -0.05(-0.31%) |
Dec 06, 2012 | 15.31 | 15.41 | 15.25 | 15.33 | 246,551 | +0.06(+0.40%) |
Dec 05, 2012 | 15.32 | 15.42 | 15.16 | 15.27 | 345,333 | +0.04(+0.27%) |
Dec 04, 2012 | 15.29 | 15.31 | 15.07 | 15.23 | 206,009 | +0.03(+0.23%) |
Nov 30, 2012 | 15.27 | 15.27 | 15.09 | 15.20 | 422,217 | -0.01(-0.05%) |
Nov 29, 2012 | 15.13 | 15.27 | 15.00 | 15.20 | 316,644 | +0.23(+1.51%) |
Nov 28, 2012 | 14.94 | 14.99 | 14.57 | 14.98 | 175,491 | -0.01(-0.09%) |
Nov 27, 2012 | 15.18 | 15.28 | 14.99 | 14.99 | 324,572 | -0.20(-1.34%) |
Nov 26, 2012 | 15.11 | 15.20 | 15.01 | 15.20 | 353,071 | +0.03(+0.18%) |
Nov 23, 2012 | 14.74 | 15.17 | 14.73 | 15.17 | 181,703 | +0.50(+3.41%) |
Nov 21, 2012 | 14.73 | 14.73 | 14.49 | 14.67 | 283,651 | -0.03(-0.18%) |
Nov 20, 2012 | 14.61 | 14.84 | 14.44 | 14.69 | 334,036 | +0.05(+0.32%) |
Nov 19, 2012 | 14.55 | 14.65 | 14.42 | 14.65 | 258,861 | +0.23(+1.60%) |
Nov 16, 2012 | 14.24 | 14.44 | 14.05 | 14.42 | 505,899 | +0.14(+1.00%) |
Nov 15, 2012 | 14.36 | 14.49 | 14.15 | 14.28 | 401,848 | -0.05(-0.38%) |
Nov 14, 2012 | 14.61 | 14.72 | 14.31 | 14.33 | 449,451 | -0.26(-1.76%) |
Nov 13, 2012 | 14.87 | 15.01 | 14.56 | 14.59 | 414,471 | -0.36(-2.40%) |
Nov 12, 2012 | 15.05 | 15.07 | 14.83 | 14.95 | 241,868 | -0.07(-0.45%) |
Nov 09, 2012 | 14.86 | 15.13 | 14.84 | 15.01 | 363,210 | +0.11(+0.73%) |
Nov 08, 2012 | 15.18 | 15.37 | 14.87 | 14.90 | 619,205 | -0.26(-1.74%) |
Nov 07, 2012 | 15.66 | 15.69 | 15.15 | 15.17 | 572,094 | -0.68(-4.31%) |
Nov 06, 2012 | 15.68 | 15.97 | 15.68 | 15.85 | 360,257 | +0.27(+1.74%) |
Nov 05, 2012 | 15.62 | 15.70 | 15.28 | 15.58 | 605,606 | -0.02(-0.13%) |
Nov 02, 2012 | 16.23 | 16.23 | 15.60 | 15.60 | 346,982 | -0.54(-3.35%) |
Nov 01, 2012 | 15.91 | 16.27 | 15.87 | 16.14 | 710,933 | +0.26(+1.62%) |
Oct 31, 2012 | 15.83 | 15.90 | 15.64 | 15.89 | 236,793 | +0.04(+0.26%) |
Oct 26, 2012 | 15.97 | 15.85 | 15.85 | 15.85 | 199,890 | -0.15(-0.93%) |
Oct 25, 2012 | 15.89 | 16.06 | 15.83 | 15.99 | 285,529 | +0.20(+1.24%) |
Oct 24, 2012 | 16.10 | 16.13 | 15.67 | 15.80 | 448,108 | -0.18(-1.14%) |
Oct 23, 2012 | 15.75 | 16.01 | 15.56 | 15.98 | 624,578 | +0.11(+0.68%) |
Oct 19, 2012 | 15.92 | 16.01 | 15.78 | 15.87 | 374,428 | -0.15(-0.93%) |
Oct 18, 2012 | 16.09 | 16.15 | 15.99 | 16.02 | 170,679 | -0.07(-0.42%) |
Oct 17, 2012 | 15.93 | 16.22 | 15.92 | 16.09 | 277,547 | +0.20(+1.24%) |
Oct 16, 2012 | 16.27 | 16.27 | 15.85 | 15.89 | 305,159 | -0.33(-2.01%) |
Oct 15, 2012 | 16.29 | 16.41 | 16.12 | 16.22 | 226,660 | +0.03(+0.17%) |
Oct 12, 2012 | 16.58 | 16.59 | 16.16 | 16.19 | 309,278 | -0.41(-2.49%) |
Oct 11, 2012 | 16.65 | 16.69 | 16.52 | 16.60 | 189,054 | +0.03(+0.20%) |
Oct 10, 2012 | 16.50 | 16.66 | 16.45 | 16.57 | 230,031 | +0.12(+0.70%) |
Oct 09, 2012 | 16.60 | 16.64 | 16.32 | 16.45 | 219,630 | -0.10(-0.61%) |
Oct 08, 2012 | 16.58 | 16.64 | 16.50 | 16.56 | 169,082 | -0.06(-0.37%) |
Oct 05, 2012 | 16.74 | 16.89 | 16.56 | 16.62 | 199,786 | -0.01(-0.08%) |
Oct 04, 2012 | 16.56 | 16.68 | 16.42 | 16.63 | 207,796 | +0.16(+0.94%) |
Oct 03, 2012 | 16.54 | 16.70 | 16.41 | 16.48 | 337,057 | +0.03(+0.21%) |
Oct 02, 2012 | 16.49 | 16.55 | 16.33 | 16.44 | 340,474 | +0.08(+0.50%) |