Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.47 | 14.47 | 14.29 | 14.37 | 3,914 | +0.05(+0.35%) |
Dec 28, 2012 | 14.30 | 14.32 | 14.30 | 14.32 | 1,101 | +0.01(+0.06%) |
Dec 27, 2012 | 14.38 | 14.38 | 14.26 | 14.31 | 2,186 | +0.00(+0.00%) |
Dec 26, 2012 | 14.39 | 14.39 | 14.31 | 14.31 | 2,177 | -0.13(-0.87%) |
Dec 24, 2012 | 14.60 | 14.60 | 14.40 | 14.43 | 2,211 | -0.07(-0.46%) |
Dec 21, 2012 | 14.46 | 14.50 | 14.42 | 14.50 | 3,974 | +0.12(+0.82%) |
Dec 20, 2012 | 14.29 | 14.39 | 14.29 | 14.38 | 2,147 | +0.18(+1.30%) |
Dec 19, 2012 | 14.29 | 14.42 | 14.20 | 14.20 | 15,294 | +0.03(+0.24%) |
Dec 18, 2012 | 14.45 | 14.45 | 14.15 | 14.17 | 6,401 | -0.16(-1.11%) |
Dec 17, 2012 | 14.47 | 14.47 | 14.25 | 14.32 | 9,265 | -0.15(-1.05%) |
Dec 14, 2012 | 14.43 | 14.49 | 14.43 | 14.48 | 5,596 | +0.07(+0.48%) |
Dec 13, 2012 | 14.66 | 14.66 | 14.34 | 14.41 | 7,293 | -0.36(-2.41%) |
Dec 12, 2012 | 14.58 | 14.81 | 14.54 | 14.76 | 14,018 | -0.19(-1.27%) |
Dec 11, 2012 | 14.87 | 14.95 | 14.84 | 14.95 | 7,747 | +0.19(+1.31%) |
Dec 10, 2012 | 15.08 | 15.08 | 14.71 | 14.76 | 10,224 | -0.22(-1.46%) |
Dec 07, 2012 | 14.94 | 15.07 | 14.94 | 14.98 | 5,511 | -0.07(-0.45%) |
Dec 06, 2012 | 15.11 | 15.11 | 15.00 | 15.05 | 3,466 | -0.03(-0.17%) |
Dec 05, 2012 | 14.84 | 15.07 | 14.84 | 15.07 | 8,119 | +0.24(+1.64%) |
Dec 04, 2012 | 14.84 | 14.85 | 14.80 | 14.83 | 14,299 | +0.06(+0.40%) |
Nov 30, 2012 | 14.82 | 14.87 | 14.75 | 14.77 | 7,520 | -0.02(-0.16%) |
Nov 29, 2012 | 14.70 | 14.81 | 14.70 | 14.79 | 3,952 | +0.06(+0.39%) |
Nov 28, 2012 | 14.76 | 14.83 | 14.73 | 14.74 | 7,188 | -0.03(-0.17%) |
Nov 27, 2012 | 14.63 | 14.76 | 14.62 | 14.76 | 3,197 | +0.18(+1.21%) |
Nov 26, 2012 | 14.67 | 14.69 | 14.58 | 14.58 | 2,852 | -0.08(-0.57%) |
Nov 23, 2012 | 14.57 | 14.67 | 14.57 | 14.67 | 2,454 | +0.13(+0.88%) |
Nov 21, 2012 | 14.63 | 14.66 | 14.50 | 14.54 | 8,838 | -0.08(-0.53%) |
Nov 20, 2012 | 14.87 | 14.88 | 14.62 | 14.62 | 9,479 | -0.25(-1.69%) |
Nov 19, 2012 | 14.68 | 15.01 | 14.68 | 14.87 | 15,316 | +0.19(+1.31%) |
Nov 16, 2012 | 14.58 | 14.81 | 14.58 | 14.68 | 13,972 | -0.03(-0.23%) |
Nov 15, 2012 | 14.59 | 14.78 | 14.58 | 14.71 | 11,157 | +0.18(+1.21%) |
Nov 14, 2012 | 14.53 | 14.74 | 14.53 | 14.53 | 5,347 | +0.03(+0.23%) |
Nov 13, 2012 | 14.57 | 14.66 | 14.50 | 14.50 | 4,685 | -0.15(-1.03%) |
Nov 12, 2012 | 14.72 | 14.79 | 14.65 | 14.65 | 5,156 | -0.08(-0.51%) |
Nov 09, 2012 | 14.90 | 14.94 | 14.67 | 14.73 | 14,334 | -0.15(-1.01%) |
Nov 08, 2012 | 14.41 | 15.05 | 14.41 | 14.88 | 24,335 | +0.46(+3.20%) |
Nov 07, 2012 | 14.26 | 14.42 | 14.26 | 14.42 | 10,483 | +0.15(+1.06%) |
Nov 06, 2012 | 14.43 | 14.43 | 14.27 | 14.27 | 1,986 | -0.14(-0.99%) |
Nov 05, 2012 | 14.50 | 14.51 | 14.38 | 14.41 | 2,028 | -0.18(-1.26%) |
Nov 02, 2012 | 14.50 | 14.59 | 14.45 | 14.59 | 5,037 | +0.09(+0.64%) |
Nov 01, 2012 | 14.39 | 14.50 | 14.39 | 14.50 | 1,809 | +0.11(+0.76%) |
Oct 31, 2012 | 14.38 | 14.39 | 14.36 | 14.39 | 5,789 | +0.03(+0.17%) |
Oct 26, 2012 | 14.34 | 14.37 | 14.37 | 14.37 | 2,744 | +0.03(+0.23%) |
Oct 25, 2012 | 14.32 | 14.33 | 14.32 | 14.33 | 1,259 | +0.03(+0.23%) |
Oct 24, 2012 | 14.17 | 14.39 | 14.17 | 14.30 | 9,136 | +0.14(+1.01%) |
Oct 23, 2012 | 14.14 | 14.17 | 14.11 | 14.16 | 7,871 | +0.12(+0.84%) |
Oct 19, 2012 | 14.06 | 14.16 | 14.01 | 14.04 | 9,403 | -0.03(-0.18%) |
Oct 18, 2012 | 14.07 | 14.07 | 14.06 | 14.06 | 1,916 | -0.01(-0.06%) |
Oct 17, 2012 | 14.17 | 14.17 | 14.06 | 14.07 | 6,889 | -0.10(-0.71%) |
Oct 16, 2012 | 14.14 | 14.21 | 14.13 | 14.17 | 6,567 | +0.08(+0.59%) |
Oct 15, 2012 | 14.05 | 14.09 | 14.02 | 14.09 | 2,100 | +0.04(+0.30%) |
Oct 12, 2012 | 14.08 | 14.12 | 14.05 | 14.05 | 6,478 | -0.04(-0.30%) |
Oct 11, 2012 | 14.03 | 14.12 | 14.01 | 14.09 | 5,167 | +0.03(+0.18%) |
Oct 10, 2012 | 14.15 | 14.17 | 14.06 | 14.06 | 8,193 | -0.07(-0.47%) |
Oct 09, 2012 | 14.12 | 14.15 | 14.11 | 14.13 | 3,400 | +0.04(+0.30%) |
Oct 08, 2012 | 14.15 | 14.18 | 14.09 | 14.09 | 4,686 | -0.09(-0.65%) |
Oct 05, 2012 | 14.17 | 14.18 | 14.12 | 14.18 | 9,485 | +0.02(+0.12%) |
Oct 04, 2012 | 14.06 | 14.17 | 14.04 | 14.17 | 7,715 | +0.12(+0.83%) |
Oct 03, 2012 | 14.03 | 14.12 | 14.03 | 14.05 | 11,677 | -0.08(-0.53%) |
Oct 02, 2012 | 14.12 | 14.16 | 14.12 | 14.12 | 6,763 | +0.02(+0.12%) |