Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.97 | 16.18 | 15.80 | 16.11 | 284,245 | +0.14(+0.89%) |
Dec 28, 2012 | 15.96 | 16.04 | 15.75 | 15.97 | 441,784 | +0.01(+0.04%) |
Dec 27, 2012 | 15.91 | 16.09 | 15.84 | 15.96 | 665,709 | +0.07(+0.43%) |
Dec 26, 2012 | 15.88 | 16.02 | 15.80 | 15.89 | 593,002 | +0.00(+0.00%) |
Dec 24, 2012 | 15.96 | 16.14 | 15.88 | 15.89 | 204,960 | -0.14(-0.88%) |
Dec 21, 2012 | 15.88 | 16.10 | 15.79 | 16.04 | 553,596 | +0.01(+0.04%) |
Dec 20, 2012 | 16.04 | 16.14 | 15.85 | 16.03 | 439,189 | +0.09(+0.57%) |
Dec 19, 2012 | 16.10 | 16.13 | 15.82 | 15.94 | 763,005 | -0.06(-0.39%) |
Dec 18, 2012 | 16.02 | 16.26 | 15.81 | 16.00 | 777,969 | +0.05(+0.32%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.65 | 15.95 | 662,595 | +0.14(+0.86%) |
Dec 14, 2012 | 15.66 | 15.92 | 15.66 | 15.82 | 895,762 | +0.10(+0.65%) |
Dec 13, 2012 | 15.52 | 15.75 | 15.45 | 15.71 | 754,176 | +0.23(+1.46%) |
Dec 12, 2012 | 15.61 | 15.66 | 15.38 | 15.49 | 1,254,833 | -0.03(-0.22%) |
Dec 11, 2012 | 15.27 | 15.55 | 15.24 | 15.52 | 2,066,180 | +0.24(+1.59%) |
Dec 10, 2012 | 15.13 | 15.29 | 14.87 | 15.28 | 1,327,013 | +0.09(+0.60%) |
Dec 07, 2012 | 15.12 | 15.23 | 15.03 | 15.19 | 1,934,441 | +0.02(+0.15%) |
Dec 06, 2012 | 15.25 | 15.33 | 15.10 | 15.16 | 823,248 | -0.15(-0.96%) |
Dec 05, 2012 | 15.35 | 15.42 | 15.28 | 15.31 | 760,837 | -0.02(-0.15%) |
Dec 04, 2012 | 15.30 | 15.39 | 15.27 | 15.33 | 732,237 | +0.11(+0.71%) |
Nov 30, 2012 | 15.31 | 15.41 | 15.15 | 15.23 | 1,372,503 | -0.11(-0.74%) |
Nov 29, 2012 | 15.10 | 15.36 | 15.06 | 15.34 | 517,310 | +0.36(+2.42%) |
Nov 28, 2012 | 15.03 | 15.11 | 14.83 | 14.98 | 1,635,504 | -0.14(-0.90%) |
Nov 27, 2012 | 15.19 | 15.42 | 15.06 | 15.11 | 1,022,997 | +0.00(+0.00%) |
Nov 26, 2012 | 15.00 | 15.28 | 14.92 | 15.11 | 1,161,392 | +0.08(+0.56%) |
Nov 23, 2012 | 14.85 | 15.03 | 14.70 | 15.03 | 732,497 | +0.18(+1.18%) |
Nov 21, 2012 | 14.95 | 14.98 | 14.72 | 14.85 | 643,814 | -0.11(-0.72%) |
Nov 20, 2012 | 14.93 | 14.98 | 14.83 | 14.96 | 1,052,647 | -0.03(-0.19%) |
Nov 19, 2012 | 14.93 | 14.99 | 14.91 | 14.99 | 656,422 | +0.15(+1.03%) |
Nov 16, 2012 | 14.81 | 14.97 | 14.77 | 14.84 | 635,930 | +0.05(+0.31%) |
Nov 15, 2012 | 14.72 | 15.05 | 14.72 | 14.79 | 385,209 | +0.03(+0.23%) |
Nov 14, 2012 | 14.89 | 14.95 | 14.71 | 14.76 | 665,693 | -0.13(-0.87%) |
Nov 13, 2012 | 15.03 | 15.08 | 14.83 | 14.89 | 555,667 | -0.27(-1.79%) |
Nov 12, 2012 | 15.15 | 15.24 | 15.06 | 15.16 | 346,076 | +0.00(+0.00%) |
Nov 09, 2012 | 15.16 | 15.30 | 15.09 | 15.16 | 1,084,092 | -0.10(-0.67%) |
Nov 08, 2012 | 15.24 | 15.43 | 15.14 | 15.26 | 598,201 | +0.04(+0.26%) |
Nov 07, 2012 | 15.37 | 15.46 | 15.05 | 15.22 | 728,470 | -0.21(-1.36%) |
Nov 06, 2012 | 15.22 | 15.51 | 15.22 | 15.43 | 655,273 | +0.05(+0.33%) |
Nov 05, 2012 | 15.35 | 15.49 | 15.28 | 15.38 | 1,389,332 | -0.06(-0.40%) |
Nov 02, 2012 | 15.57 | 15.61 | 15.41 | 15.44 | 365,808 | -0.02(-0.15%) |
Nov 01, 2012 | 15.54 | 15.86 | 15.38 | 15.46 | 797,048 | +0.09(+0.59%) |
Oct 31, 2012 | 15.74 | 15.83 | 15.37 | 15.37 | 2,340,738 | -0.12(-0.80%) |
Oct 26, 2012 | 15.70 | 15.50 | 15.50 | 15.50 | 599,897 | -0.15(-0.94%) |
Oct 25, 2012 | 15.44 | 15.66 | 15.44 | 15.65 | 577,214 | +0.04(+0.25%) |
Oct 24, 2012 | 15.42 | 15.66 | 15.27 | 15.61 | 523,025 | +0.18(+1.17%) |
Oct 23, 2012 | 15.63 | 15.71 | 15.28 | 15.42 | 446,239 | -0.22(-1.41%) |
Oct 19, 2012 | 15.84 | 16.03 | 15.63 | 15.64 | 4,892,102 | -0.27(-1.67%) |
Oct 18, 2012 | 15.92 | 16.07 | 15.79 | 15.91 | 901,095 | +0.04(+0.25%) |
Oct 17, 2012 | 15.87 | 15.98 | 15.81 | 15.87 | 913,810 | +0.08(+0.52%) |
Oct 16, 2012 | 15.90 | 16.03 | 15.72 | 15.79 | 1,359,750 | +0.02(+0.14%) |
Oct 15, 2012 | 15.80 | 16.08 | 15.65 | 15.77 | 621,930 | -0.01(-0.07%) |
Oct 12, 2012 | 15.99 | 16.00 | 15.75 | 15.78 | 1,322,182 | -0.27(-1.69%) |
Oct 11, 2012 | 16.34 | 16.53 | 16.03 | 16.05 | 600,028 | -0.12(-0.74%) |
Oct 10, 2012 | 16.30 | 16.46 | 16.13 | 16.17 | 289,447 | -0.14(-0.87%) |
Oct 09, 2012 | 16.54 | 16.54 | 16.22 | 16.31 | 393,106 | -0.23(-1.41%) |
Oct 08, 2012 | 16.45 | 16.64 | 16.38 | 16.54 | 553,089 | -0.02(-0.13%) |
Oct 05, 2012 | 16.63 | 16.81 | 16.48 | 16.56 | 572,884 | -0.06(-0.38%) |
Oct 04, 2012 | 16.24 | 16.73 | 16.07 | 16.63 | 769,249 | +0.50(+3.09%) |
Oct 03, 2012 | 16.02 | 16.21 | 15.95 | 16.13 | 374,800 | +0.11(+0.71%) |
Oct 02, 2012 | 16.00 | 16.18 | 15.88 | 16.02 | 405,025 | +0.04(+0.25%) |