Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.22 | 15.29 | 14.90 | 15.27 | 19,919 | +0.13(+0.87%) |
Dec 28, 2012 | 15.09 | 15.25 | 15.09 | 15.13 | 277,159 | -0.01(-0.03%) |
Dec 27, 2012 | 15.02 | 15.23 | 14.93 | 15.14 | 13,767 | +0.27(+1.80%) |
Dec 26, 2012 | 15.37 | 15.37 | 14.83 | 14.87 | 18,623 | -0.43(-2.80%) |
Dec 24, 2012 | 15.31 | 15.34 | 15.09 | 15.30 | 31,593 | +0.12(+0.78%) |
Dec 21, 2012 | 15.07 | 15.47 | 15.03 | 15.18 | 19,728 | -0.08(-0.50%) |
Dec 20, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 288 | -1.53(-9.12%) |
Dec 14, 2012 | 16.61 | 16.79 | 16.79 | 16.79 | 1,011 | +0.08(+0.51%) |
Dec 13, 2012 | 16.80 | 16.80 | 16.57 | 16.71 | 3,855 | -0.05(-0.29%) |
Dec 11, 2012 | 16.87 | 16.75 | 16.75 | 16.75 | 3,467 | -0.08(-0.49%) |
Dec 10, 2012 | 16.83 | 16.85 | 16.60 | 16.84 | 14,733 | +0.24(+1.45%) |
Dec 07, 2012 | 16.61 | 16.61 | 16.60 | 16.60 | 577 | +0.13(+0.76%) |
Dec 05, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.03(+0.17%) |
Dec 04, 2012 | 16.44 | 16.44 | 16.44 | 16.44 | 456 | +0.02(+0.13%) |
Nov 30, 2012 | 17.07 | 17.07 | 16.40 | 16.42 | 2,670 | -0.03(-0.21%) |
Nov 29, 2012 | 16.46 | 16.46 | 16.46 | 16.46 | 226 | +0.10(+0.63%) |
Nov 28, 2012 | 16.35 | 16.40 | 16.35 | 16.35 | 1,011 | +0.13(+0.82%) |
Nov 27, 2012 | 16.24 | 16.24 | 16.22 | 16.22 | 680 | +0.03(+0.18%) |
Nov 26, 2012 | 16.31 | 16.31 | 16.15 | 16.19 | 4,551 | -0.16(-0.95%) |
Nov 23, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 433 | +0.25(+1.55%) |
Nov 21, 2012 | 16.10 | 16.40 | 16.10 | 16.10 | 2,979 | +0.05(+0.31%) |
Nov 19, 2012 | 16.06 | 16.05 | 16.05 | 16.05 | 1,155 | +0.55(+3.56%) |
Nov 16, 2012 | 15.74 | 15.74 | 15.49 | 15.49 | 3,034 | -0.36(-2.27%) |
Nov 13, 2012 | 15.96 | 15.85 | 15.85 | 15.85 | 1,011 | -0.10(-0.61%) |
Nov 12, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 501 | +0.02(+0.13%) |
Nov 09, 2012 | 15.84 | 15.93 | 15.84 | 15.93 | 689 | -0.03(-0.17%) |
Nov 08, 2012 | 15.96 | 15.96 | 15.96 | 15.96 | 433 | +0.13(+0.83%) |
Nov 07, 2012 | 16.03 | 16.03 | 15.75 | 15.83 | 10,291 | -0.30(-1.87%) |
Nov 04, 2012 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 216 | -0.05(-0.32%) |
Nov 01, 2012 | 16.96 | 16.96 | 16.06 | 16.18 | 3,245 | -1.07(-6.18%) |
Oct 31, 2012 | 16.95 | 17.25 | 16.09 | 17.25 | 1,027 | +1.21(+7.55%) |
Oct 26, 2012 | 16.07 | 16.04 | 16.04 | 16.04 | 1,155 | -0.08(-0.51%) |
Oct 25, 2012 | 16.23 | 16.28 | 16.12 | 16.12 | 1,710 | +0.08(+0.51%) |
Oct 24, 2012 | 16.17 | 16.17 | 16.03 | 16.03 | 2,852 | -0.01(-0.04%) |
Oct 23, 2012 | 16.05 | 16.07 | 15.99 | 16.04 | 2,144 | -0.17(-1.02%) |
Oct 19, 2012 | 16.19 | 16.24 | 16.17 | 16.21 | 5,307 | -0.06(-0.38%) |
Oct 18, 2012 | 16.27 | 16.27 | 16.27 | 16.27 | 596 | -0.12(-0.76%) |
Oct 17, 2012 | 16.39 | 16.39 | 16.38 | 16.39 | 1,589 | +0.07(+0.42%) |
Oct 16, 2012 | 16.27 | 16.35 | 16.21 | 16.33 | 3,352 | +0.45(+2.84%) |
Oct 15, 2012 | 15.75 | 16.29 | 15.74 | 15.88 | 9,221 | +0.15(+0.97%) |
Oct 12, 2012 | 15.71 | 15.76 | 15.71 | 15.72 | 1,733 | -0.06(-0.39%) |
Oct 11, 2012 | 15.62 | 15.96 | 15.62 | 15.79 | 40,006 | -0.05(-0.31%) |
Oct 09, 2012 | 15.88 | 15.83 | 15.83 | 15.83 | 2,600 | -0.19(-1.21%) |
Oct 08, 2012 | 16.03 | 16.03 | 16.03 | 16.03 | 433 | -0.03(-0.17%) |
Oct 05, 2012 | 16.08 | 16.08 | 16.06 | 16.06 | 577 | -0.02(-0.13%) |
Oct 04, 2012 | 16.08 | 16.08 | 16.08 | 16.08 | 866 | +0.07(+0.43%) |
Oct 02, 2012 | 16.11 | 16.01 | 16.01 | 16.01 | 2,745 | -0.07(-0.43%) |