Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.19 | 16.81 | 16.12 | 16.81 | 15,728 | +0.69(+4.28%) |
Dec 28, 2012 | 16.12 | 16.39 | 16.11 | 16.12 | 10,378 | -0.11(-0.67%) |
Dec 27, 2012 | 16.31 | 16.43 | 16.03 | 16.23 | 28,492 | -0.04(-0.26%) |
Dec 26, 2012 | 16.75 | 16.75 | 16.17 | 16.28 | 12,393 | -0.39(-2.32%) |
Dec 24, 2012 | 16.81 | 16.81 | 16.54 | 16.66 | 8,232 | -0.13(-0.75%) |
Dec 21, 2012 | 16.09 | 16.79 | 16.03 | 16.79 | 83,693 | +0.39(+2.36%) |
Dec 20, 2012 | 15.79 | 16.40 | 15.71 | 16.40 | 25,333 | +0.58(+3.67%) |
Dec 19, 2012 | 15.92 | 15.94 | 15.48 | 15.82 | 22,717 | -0.12(-0.74%) |
Dec 18, 2012 | 15.91 | 16.00 | 15.70 | 15.94 | 33,658 | +0.08(+0.53%) |
Dec 17, 2012 | 15.84 | 16.03 | 15.71 | 15.85 | 17,038 | +0.14(+0.91%) |
Dec 14, 2012 | 15.47 | 15.91 | 15.47 | 15.71 | 16,565 | +0.25(+1.63%) |
Dec 13, 2012 | 15.70 | 15.75 | 15.37 | 15.46 | 7,043 | -0.27(-1.71%) |
Dec 12, 2012 | 15.98 | 16.20 | 15.64 | 15.73 | 43,639 | -0.25(-1.58%) |
Dec 11, 2012 | 15.85 | 15.98 | 15.68 | 15.98 | 16,703 | +0.30(+1.93%) |
Dec 10, 2012 | 15.75 | 15.75 | 15.57 | 15.68 | 8,108 | +0.00(+0.00%) |
Dec 07, 2012 | 15.75 | 15.78 | 15.60 | 15.68 | 7,700 | +0.06(+0.38%) |
Dec 06, 2012 | 15.74 | 15.85 | 15.46 | 15.62 | 15,872 | -0.19(-1.22%) |
Dec 05, 2012 | 15.91 | 15.94 | 15.56 | 15.81 | 18,547 | -0.03(-0.16%) |
Dec 04, 2012 | 15.64 | 15.90 | 15.59 | 15.84 | 6,729 | +0.08(+0.53%) |
Nov 30, 2012 | 15.75 | 15.77 | 15.46 | 15.75 | 27,546 | +0.09(+0.59%) |
Nov 29, 2012 | 15.64 | 15.89 | 15.49 | 15.66 | 9,661 | +0.23(+1.47%) |
Nov 28, 2012 | 15.19 | 15.48 | 15.15 | 15.43 | 12,029 | +0.20(+1.32%) |
Nov 27, 2012 | 15.37 | 15.76 | 15.19 | 15.23 | 22,198 | -0.20(-1.31%) |
Nov 26, 2012 | 15.26 | 15.44 | 14.95 | 15.43 | 14,368 | +0.07(+0.44%) |
Nov 23, 2012 | 15.38 | 15.52 | 15.22 | 15.37 | 8,261 | +0.06(+0.38%) |
Nov 21, 2012 | 14.56 | 15.31 | 14.37 | 15.31 | 19,556 | +0.68(+4.66%) |
Nov 20, 2012 | 14.66 | 14.83 | 14.39 | 14.63 | 14,628 | -0.02(-0.11%) |
Nov 19, 2012 | 14.11 | 14.65 | 14.04 | 14.64 | 13,025 | +0.76(+5.45%) |
Nov 16, 2012 | 13.58 | 14.05 | 13.58 | 13.89 | 17,439 | +0.24(+1.73%) |
Nov 15, 2012 | 13.82 | 13.89 | 13.58 | 13.65 | 17,861 | -0.14(-1.04%) |
Nov 14, 2012 | 14.53 | 14.53 | 13.71 | 13.79 | 34,818 | -0.68(-4.71%) |
Nov 13, 2012 | 14.64 | 14.65 | 14.47 | 14.48 | 5,404 | -0.22(-1.49%) |
Nov 12, 2012 | 14.69 | 14.90 | 14.62 | 14.69 | 6,083 | +0.08(+0.58%) |
Nov 09, 2012 | 14.72 | 14.94 | 14.61 | 14.61 | 14,551 | -0.15(-1.03%) |
Nov 08, 2012 | 15.10 | 15.15 | 14.76 | 14.76 | 15,920 | -0.32(-2.12%) |
Nov 07, 2012 | 15.52 | 15.57 | 15.05 | 15.08 | 30,174 | -0.71(-4.48%) |
Nov 06, 2012 | 15.53 | 15.86 | 15.53 | 15.79 | 12,540 | +0.26(+1.68%) |
Nov 05, 2012 | 15.16 | 15.67 | 15.16 | 15.53 | 15,051 | +0.31(+2.05%) |
Nov 02, 2012 | 15.15 | 15.36 | 15.14 | 15.22 | 29,132 | +0.08(+0.56%) |
Nov 01, 2012 | 14.84 | 15.24 | 14.84 | 15.13 | 13,457 | +0.28(+1.87%) |
Oct 31, 2012 | 14.82 | 14.90 | 14.53 | 14.85 | 10,953 | +0.08(+0.57%) |
Oct 26, 2012 | 14.40 | 14.77 | 14.77 | 14.77 | 12,364 | +0.39(+2.69%) |
Oct 25, 2012 | 14.65 | 14.75 | 14.12 | 14.38 | 33,295 | -0.22(-1.50%) |
Oct 24, 2012 | 14.51 | 14.94 | 14.38 | 14.60 | 52,435 | +0.19(+1.34%) |
Oct 23, 2012 | 14.74 | 14.85 | 13.98 | 14.41 | 20,887 | -0.34(-2.28%) |
Oct 19, 2012 | 15.57 | 15.60 | 14.74 | 14.74 | 26,439 | -0.88(-5.65%) |
Oct 18, 2012 | 15.89 | 16.12 | 15.63 | 15.63 | 17,864 | -0.25(-1.59%) |
Oct 17, 2012 | 15.72 | 15.93 | 15.58 | 15.88 | 10,454 | +0.17(+1.07%) |
Oct 16, 2012 | 15.73 | 15.73 | 15.47 | 15.71 | 26,599 | +0.08(+0.54%) |
Oct 15, 2012 | 15.54 | 15.65 | 15.37 | 15.63 | 17,157 | +0.22(+1.42%) |
Oct 12, 2012 | 15.54 | 15.77 | 15.41 | 15.41 | 14,936 | -0.17(-1.08%) |
Oct 11, 2012 | 15.69 | 15.72 | 15.56 | 15.58 | 12,784 | -0.03(-0.16%) |
Oct 10, 2012 | 15.42 | 15.63 | 15.39 | 15.60 | 7,965 | +0.19(+1.24%) |
Oct 09, 2012 | 15.41 | 15.63 | 15.39 | 15.41 | 22,101 | -0.07(-0.48%) |
Oct 08, 2012 | 15.69 | 15.74 | 15.48 | 15.49 | 13,083 | -0.22(-1.43%) |
Oct 05, 2012 | 15.83 | 15.94 | 15.64 | 15.71 | 37,120 | -0.09(-0.58%) |
Oct 04, 2012 | 15.60 | 15.81 | 15.41 | 15.80 | 10,507 | +0.32(+2.10%) |
Oct 03, 2012 | 15.51 | 15.80 | 15.41 | 15.48 | 31,712 | -0.08(-0.54%) |
Oct 02, 2012 | 15.56 | 15.65 | 15.40 | 15.56 | 48,607 | +0.03(+0.16%) |