Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.68 | 15.89 | 15.33 | 15.89 | 32,484 | +0.32(+2.04%) |
Dec 28, 2012 | 15.32 | 15.83 | 15.15 | 15.57 | 52,611 | +0.26(+1.71%) |
Dec 27, 2012 | 15.47 | 15.54 | 15.00 | 15.31 | 11,840 | -0.10(-0.64%) |
Dec 26, 2012 | 16.03 | 16.03 | 15.32 | 15.41 | 15,077 | -0.55(-3.45%) |
Dec 24, 2012 | 15.69 | 16.18 | 15.45 | 15.96 | 26,979 | +0.23(+1.48%) |
Dec 21, 2012 | 15.73 | 15.82 | 15.42 | 15.73 | 87,728 | +0.02(+0.13%) |
Dec 20, 2012 | 15.83 | 15.95 | 15.49 | 15.71 | 42,324 | -0.06(-0.40%) |
Dec 19, 2012 | 15.78 | 15.90 | 15.44 | 15.77 | 27,930 | +0.13(+0.81%) |
Dec 18, 2012 | 15.23 | 15.66 | 15.23 | 15.64 | 39,810 | +0.45(+2.93%) |
Dec 17, 2012 | 14.77 | 15.55 | 14.68 | 15.20 | 28,230 | +0.50(+3.42%) |
Dec 14, 2012 | 14.82 | 15.03 | 14.60 | 14.69 | 35,414 | -0.21(-1.42%) |
Dec 13, 2012 | 14.76 | 15.12 | 14.74 | 14.91 | 12,744 | +0.21(+1.39%) |
Dec 12, 2012 | 14.92 | 15.20 | 14.70 | 14.70 | 21,984 | -0.16(-1.09%) |
Dec 11, 2012 | 15.02 | 15.59 | 14.77 | 14.86 | 52,940 | -0.09(-0.61%) |
Dec 10, 2012 | 14.93 | 15.03 | 14.70 | 14.96 | 13,880 | +0.09(+0.62%) |
Dec 07, 2012 | 14.88 | 15.03 | 14.52 | 14.86 | 27,776 | -0.11(-0.71%) |
Dec 06, 2012 | 14.68 | 15.01 | 14.42 | 14.97 | 14,744 | +0.24(+1.63%) |
Dec 05, 2012 | 14.85 | 14.87 | 14.55 | 14.73 | 15,593 | -0.04(-0.24%) |
Dec 04, 2012 | 14.67 | 14.90 | 14.24 | 14.77 | 43,177 | +0.08(+0.58%) |
Nov 30, 2012 | 14.92 | 14.96 | 14.60 | 14.68 | 20,635 | -0.18(-1.24%) |
Nov 29, 2012 | 15.13 | 15.14 | 14.56 | 14.86 | 36,421 | -0.10(-0.66%) |
Nov 28, 2012 | 15.12 | 15.18 | 14.94 | 14.96 | 15,971 | -0.15(-0.98%) |
Nov 27, 2012 | 14.98 | 15.34 | 14.87 | 15.11 | 35,810 | +0.07(+0.47%) |
Nov 26, 2012 | 14.65 | 15.30 | 14.65 | 15.04 | 19,637 | +0.20(+1.33%) |
Nov 23, 2012 | 15.22 | 15.33 | 14.69 | 14.84 | 30,448 | -0.40(-2.64%) |
Nov 21, 2012 | 15.18 | 15.25 | 14.84 | 15.25 | 9,975 | +0.27(+1.79%) |
Nov 20, 2012 | 14.84 | 15.01 | 14.49 | 14.98 | 33,947 | +0.13(+0.90%) |
Nov 19, 2012 | 15.20 | 15.22 | 14.67 | 14.84 | 14,200 | -0.17(-1.13%) |
Nov 16, 2012 | 14.57 | 15.29 | 14.08 | 15.01 | 42,828 | +0.42(+2.86%) |
Nov 15, 2012 | 14.01 | 14.63 | 13.98 | 14.60 | 24,485 | +0.50(+3.54%) |
Nov 14, 2012 | 14.92 | 15.05 | 13.99 | 14.10 | 45,775 | -0.72(-4.89%) |
Nov 13, 2012 | 15.20 | 15.34 | 14.69 | 14.82 | 31,447 | -0.43(-2.83%) |
Nov 12, 2012 | 15.54 | 15.58 | 15.20 | 15.25 | 8,805 | -0.23(-1.46%) |
Nov 09, 2012 | 15.52 | 15.67 | 15.35 | 15.48 | 17,537 | -0.11(-0.73%) |
Nov 08, 2012 | 15.93 | 15.93 | 15.44 | 15.59 | 36,893 | -0.41(-2.56%) |
Nov 07, 2012 | 16.57 | 16.60 | 15.71 | 16.00 | 43,190 | -0.63(-3.81%) |
Nov 06, 2012 | 16.40 | 16.80 | 16.20 | 16.64 | 28,051 | +0.32(+1.98%) |
Nov 05, 2012 | 16.92 | 17.09 | 16.09 | 16.31 | 17,787 | -0.57(-3.40%) |
Nov 02, 2012 | 16.68 | 17.10 | 16.65 | 16.89 | 54,787 | +0.24(+1.43%) |
Nov 01, 2012 | 16.18 | 16.65 | 15.65 | 16.65 | 19,889 | +0.53(+3.26%) |
Oct 31, 2012 | 16.01 | 16.40 | 15.71 | 16.12 | 37,405 | +0.28(+1.77%) |
Oct 26, 2012 | 16.08 | 15.84 | 15.84 | 15.84 | 36,958 | -0.28(-1.74%) |
Oct 25, 2012 | 16.17 | 16.40 | 15.85 | 16.12 | 12,075 | +0.08(+0.52%) |
Oct 24, 2012 | 15.81 | 16.23 | 15.81 | 16.04 | 7,634 | -0.11(-0.65%) |
Oct 23, 2012 | 15.87 | 16.22 | 15.44 | 16.15 | 10,658 | +0.31(+1.95%) |
Oct 19, 2012 | 16.76 | 16.76 | 15.77 | 15.84 | 44,684 | -0.88(-5.28%) |
Oct 18, 2012 | 16.93 | 16.93 | 16.60 | 16.72 | 5,866 | +0.08(+0.51%) |
Oct 17, 2012 | 16.29 | 16.69 | 16.29 | 16.64 | 7,193 | +0.34(+2.11%) |
Oct 16, 2012 | 16.27 | 16.32 | 15.98 | 16.29 | 9,761 | +0.08(+0.48%) |
Oct 15, 2012 | 16.38 | 16.54 | 16.01 | 16.22 | 15,030 | -0.08(-0.47%) |
Oct 12, 2012 | 16.16 | 16.46 | 16.13 | 16.29 | 5,804 | +0.12(+0.74%) |
Oct 11, 2012 | 16.91 | 16.91 | 15.98 | 16.17 | 41,435 | -0.65(-3.87%) |
Oct 10, 2012 | 16.39 | 16.83 | 16.30 | 16.83 | 16,167 | +0.51(+3.14%) |
Oct 09, 2012 | 16.57 | 16.57 | 16.29 | 16.31 | 11,755 | -0.20(-1.19%) |
Oct 08, 2012 | 16.55 | 16.67 | 16.44 | 16.51 | 4,523 | -0.04(-0.21%) |
Oct 05, 2012 | 17.00 | 17.00 | 16.33 | 16.55 | 31,567 | -0.44(-2.60%) |
Oct 04, 2012 | 16.58 | 17.08 | 16.45 | 16.99 | 9,747 | +0.50(+3.02%) |
Oct 03, 2012 | 16.10 | 16.59 | 16.10 | 16.49 | 20,860 | +0.45(+2.80%) |
Oct 02, 2012 | 16.52 | 16.52 | 15.52 | 16.04 | 41,826 | -0.39(-2.39%) |