Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.82 | 16.15 | 15.75 | 16.15 | 23,289 | +0.33(+2.09%) |
Dec 28, 2012 | 15.98 | 16.04 | 15.82 | 15.82 | 19,802 | -0.07(-0.44%) |
Dec 27, 2012 | 15.90 | 15.98 | 15.70 | 15.89 | 39,614 | +0.18(+1.15%) |
Dec 26, 2012 | 15.82 | 15.88 | 15.62 | 15.71 | 23,364 | -0.07(-0.44%) |
Dec 24, 2012 | 15.69 | 15.80 | 15.65 | 15.78 | 10,488 | -0.05(-0.32%) |
Dec 21, 2012 | 15.79 | 15.88 | 15.68 | 15.83 | 32,992 | -0.06(-0.38%) |
Dec 20, 2012 | 15.78 | 15.89 | 15.70 | 15.89 | 6,646 | +0.14(+0.89%) |
Dec 19, 2012 | 15.65 | 15.83 | 15.65 | 15.75 | 15,335 | +0.14(+0.89%) |
Dec 18, 2012 | 15.50 | 15.73 | 15.50 | 15.61 | 15,436 | +0.40(+2.64%) |
Dec 17, 2012 | 15.09 | 15.25 | 15.09 | 15.21 | 15,359 | +0.24(+1.60%) |
Dec 14, 2012 | 14.88 | 15.09 | 14.88 | 14.97 | 15,962 | +0.06(+0.40%) |
Dec 13, 2012 | 14.90 | 15.00 | 14.90 | 14.91 | 11,659 | -0.37(-2.42%) |
Dec 12, 2012 | 15.29 | 15.43 | 15.26 | 15.28 | 9,563 | -0.14(-0.91%) |
Dec 11, 2012 | 15.41 | 15.56 | 15.38 | 15.42 | 36,060 | +0.14(+0.92%) |
Dec 10, 2012 | 15.23 | 15.29 | 15.22 | 15.28 | 4,335 | +0.02(+0.12%) |
Dec 07, 2012 | 15.27 | 15.30 | 15.23 | 15.26 | 16,153 | -0.02(-0.12%) |
Dec 06, 2012 | 15.30 | 15.35 | 15.26 | 15.28 | 7,158 | +0.08(+0.53%) |
Dec 05, 2012 | 15.06 | 15.27 | 15.06 | 15.20 | 57,000 | +0.30(+2.01%) |
Dec 04, 2012 | 14.93 | 14.99 | 14.86 | 14.90 | 54,764 | -0.10(-0.67%) |
Nov 30, 2012 | 15.02 | 15.03 | 14.83 | 15.00 | 29,430 | +0.18(+1.21%) |
Nov 29, 2012 | 14.83 | 14.92 | 14.80 | 14.82 | 7,777 | +0.09(+0.61%) |
Nov 28, 2012 | 14.44 | 14.73 | 14.40 | 14.73 | 30,496 | +0.28(+1.94%) |
Nov 27, 2012 | 14.59 | 14.60 | 14.43 | 14.45 | 5,320 | -0.16(-1.10%) |
Nov 26, 2012 | 14.55 | 14.69 | 14.54 | 14.61 | 5,947 | +0.05(+0.34%) |
Nov 24, 2012 | 14.38 | 14.56 | 14.38 | 14.56 | 7,729 | +0.00(+0.00%) |
Nov 23, 2012 | 14.38 | 14.56 | 14.38 | 14.56 | 7,729 | +0.59(+4.22%) |
Nov 21, 2012 | 13.88 | 13.97 | 13.83 | 13.97 | 4,017 | +0.03(+0.22%) |
Nov 20, 2012 | 13.84 | 13.94 | 13.81 | 13.94 | 12,838 | +0.04(+0.28%) |
Nov 19, 2012 | 13.76 | 13.96 | 13.76 | 13.90 | 21,956 | +0.51(+3.82%) |
Nov 16, 2012 | 13.52 | 13.52 | 13.29 | 13.39 | 14,801 | -0.15(-1.10%) |
Nov 15, 2012 | 13.68 | 13.69 | 13.46 | 13.54 | 11,298 | +0.07(+0.51%) |
Nov 14, 2012 | 13.69 | 13.69 | 13.47 | 13.47 | 12,695 | -0.06(-0.44%) |
Nov 13, 2012 | 13.47 | 13.67 | 13.47 | 13.53 | 9,174 | -0.20(-1.49%) |
Nov 12, 2012 | 13.80 | 13.81 | 13.70 | 13.73 | 4,744 | -0.03(-0.19%) |
Nov 09, 2012 | 13.73 | 13.87 | 13.69 | 13.76 | 18,665 | -0.17(-1.22%) |
Nov 08, 2012 | 14.00 | 14.02 | 13.83 | 13.93 | 6,128 | -0.36(-2.51%) |
Nov 07, 2012 | 14.23 | 14.29 | 14.07 | 14.29 | 10,976 | +0.01(+0.06%) |
Nov 06, 2012 | 14.24 | 14.40 | 14.19 | 14.28 | 11,121 | +0.22(+1.56%) |
Nov 05, 2012 | 14.06 | 14.10 | 13.99 | 14.06 | 7,035 | -0.18(-1.26%) |
Nov 02, 2012 | 14.10 | 14.24 | 13.99 | 14.24 | 6,234 | +0.10(+0.71%) |
Nov 01, 2012 | 14.02 | 14.14 | 13.95 | 14.14 | 6,533 | +0.17(+1.22%) |
Oct 31, 2012 | 14.05 | 14.05 | 13.77 | 13.97 | 15,627 | +0.20(+1.45%) |
Oct 26, 2012 | 13.77 | 13.77 | 13.77 | 0 | +0.26(+1.92%) | |
Oct 25, 2012 | 13.70 | 13.70 | 13.34 | 13.51 | 38,481 | +0.14(+1.05%) |
Oct 24, 2012 | 13.27 | 13.37 | 13.24 | 13.37 | 18,499 | -0.03(-0.22%) |
Oct 23, 2012 | 13.40 | 13.49 | 13.33 | 13.40 | 115,879 | -0.49(-3.53%) |
Oct 19, 2012 | 14.06 | 14.06 | 13.79 | 13.89 | 9,701 | -0.34(-2.38%) |
Oct 18, 2012 | 14.05 | 14.30 | 14.05 | 14.23 | 5,546 | +0.44(+3.18%) |
Oct 17, 2012 | 13.74 | 13.91 | 13.70 | 13.79 | 7,722 | +0.24(+1.77%) |
Oct 16, 2012 | 13.44 | 13.55 | 13.40 | 13.55 | 7,500 | +0.15(+1.12%) |
Oct 15, 2012 | 13.33 | 13.40 | 13.27 | 13.40 | 6,747 | +0.17(+1.28%) |
Oct 12, 2012 | 13.23 | 13.31 | 13.16 | 13.23 | 7,885 | +0.01(+0.08%) |
Oct 11, 2012 | 13.29 | 13.37 | 13.22 | 13.22 | 10,080 | -0.12(-0.90%) |
Oct 10, 2012 | 13.40 | 13.42 | 13.25 | 13.34 | 11,888 | -0.08(-0.60%) |
Oct 09, 2012 | 13.60 | 13.64 | 13.42 | 13.42 | 6,588 | -0.38(-2.75%) |
Oct 08, 2012 | 13.78 | 13.80 | 13.72 | 13.80 | 8,018 | -0.23(-1.64%) |
Oct 06, 2012 | 14.23 | 14.23 | 13.95 | 14.03 | 8,603 | +0.00(+0.00%) |
Oct 05, 2012 | 14.23 | 14.23 | 13.95 | 14.03 | 8,603 | +0.23(+1.64%) |
Oct 04, 2012 | 13.61 | 13.83 | 13.61 | 13.80 | 4,915 | +0.27(+2.02%) |
Oct 03, 2012 | 13.54 | 13.60 | 13.48 | 13.53 | 11,395 | -0.17(-1.24%) |
Oct 02, 2012 | 13.79 | 13.83 | 13.63 | 13.70 | 27,281 | +0.02(+0.15%) |