Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.08 | 15.34 | 15.08 | 15.34 | 10,018 | +0.39(+2.61%) |
Dec 28, 2012 | 14.89 | 14.99 | 14.89 | 14.95 | 10,218 | -0.15(-0.99%) |
Dec 27, 2012 | 15.10 | 15.10 | 14.92 | 15.10 | 8,862 | +0.13(+0.87%) |
Dec 26, 2012 | 15.00 | 15.06 | 14.94 | 14.97 | 17,053 | +0.04(+0.27%) |
Dec 24, 2012 | 15.03 | 15.03 | 14.93 | 14.93 | 3,229 | -0.01(-0.07%) |
Dec 21, 2012 | 14.92 | 14.95 | 14.85 | 14.94 | 24,621 | -0.26(-1.71%) |
Dec 20, 2012 | 15.04 | 15.20 | 15.04 | 15.20 | 3,111 | +0.16(+1.06%) |
Dec 19, 2012 | 15.02 | 15.04 | 14.95 | 15.04 | 4,389 | -0.04(-0.27%) |
Dec 18, 2012 | 14.93 | 15.08 | 14.93 | 15.08 | 15,334 | +0.04(+0.27%) |
Dec 17, 2012 | 14.98 | 15.04 | 14.97 | 15.04 | 2,940 | +0.08(+0.53%) |
Dec 14, 2012 | 15.00 | 15.00 | 14.96 | 14.96 | 1,617 | -0.02(-0.13%) |
Dec 13, 2012 | 14.95 | 14.98 | 14.95 | 14.98 | 674 | -0.05(-0.33%) |
Dec 12, 2012 | 15.11 | 15.15 | 15.03 | 15.03 | 3,517 | -0.08(-0.53%) |
Dec 11, 2012 | 15.00 | 15.13 | 15.00 | 15.11 | 37,897 | +0.30(+2.00%) |
Dec 10, 2012 | 14.74 | 14.85 | 14.74 | 14.81 | 8,942 | +0.08(+0.57%) |
Dec 07, 2012 | 14.67 | 14.73 | 14.67 | 14.73 | 6,279 | +0.06(+0.41%) |
Dec 06, 2012 | 14.67 | 14.67 | 14.67 | 14.67 | 1,045 | +0.01(+0.07%) |
Dec 05, 2012 | 14.70 | 14.80 | 14.66 | 14.66 | 33,953 | +0.05(+0.34%) |
Dec 04, 2012 | 14.58 | 14.61 | 14.58 | 14.61 | 16,899 | -0.03(-0.20%) |
Nov 30, 2012 | 14.69 | 14.69 | 14.63 | 14.64 | 7,840 | -0.16(-1.08%) |
Nov 29, 2012 | 14.70 | 14.82 | 14.64 | 14.80 | 3,337 | +0.15(+1.02%) |
Nov 28, 2012 | 14.69 | 14.69 | 14.65 | 14.65 | 3,668 | +0.06(+0.41%) |
Nov 27, 2012 | 14.67 | 14.67 | 14.59 | 14.59 | 7,320 | -0.20(-1.35%) |
Nov 26, 2012 | 14.72 | 14.80 | 14.72 | 14.79 | 34,074 | +0.04(+0.27%) |
Nov 24, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.00(+0.00%) |
Nov 23, 2012 | 14.68 | 14.75 | 14.68 | 14.75 | 1,920 | +0.29(+2.01%) |
Nov 21, 2012 | 14.43 | 14.46 | 14.43 | 14.46 | 4,395 | +0.04(+0.28%) |
Nov 20, 2012 | 14.37 | 14.42 | 14.27 | 14.42 | 10,283 | +0.01(+0.07%) |
Nov 19, 2012 | 14.21 | 14.41 | 14.21 | 14.41 | 5,745 | +0.09(+0.63%) |
Nov 16, 2012 | 14.58 | 14.58 | 14.32 | 14.32 | 4,488 | +0.12(+0.85%) |
Nov 15, 2012 | 14.37 | 14.37 | 14.06 | 14.20 | 9,578 | -0.32(-2.20%) |
Nov 14, 2012 | 14.58 | 14.58 | 14.48 | 14.52 | 1,283 | -0.13(-0.89%) |
Nov 13, 2012 | 14.56 | 14.66 | 14.56 | 14.65 | 4,552 | +0.10(+0.69%) |
Nov 12, 2012 | 14.60 | 14.68 | 14.55 | 14.55 | 1,492 | +0.05(+0.34%) |
Nov 09, 2012 | 14.36 | 14.50 | 14.32 | 14.50 | 30,048 | +0.26(+1.83%) |
Nov 08, 2012 | 14.36 | 14.40 | 14.15 | 14.24 | 8,414 | -0.05(-0.35%) |
Nov 07, 2012 | 14.38 | 14.38 | 14.15 | 14.29 | 6,263 | -0.14(-0.97%) |
Nov 06, 2012 | 14.22 | 14.51 | 14.22 | 14.43 | 10,646 | +0.20(+1.41%) |
Nov 05, 2012 | 14.17 | 14.23 | 14.17 | 14.23 | 7,411 | +0.17(+1.21%) |
Nov 02, 2012 | 14.08 | 14.09 | 14.05 | 14.06 | 1,682 | -0.05(-0.35%) |
Nov 01, 2012 | 14.08 | 14.11 | 14.04 | 14.11 | 1,353 | +0.05(+0.36%) |
Oct 31, 2012 | 13.80 | 14.06 | 13.80 | 14.06 | 7,705 | -0.09(-0.64%) |
Oct 26, 2012 | 14.15 | 14.15 | 14.15 | 0 | -0.40(-2.75%) | |
Oct 25, 2012 | 14.60 | 14.60 | 14.50 | 14.55 | 2,585 | +0.05(+0.34%) |
Oct 24, 2012 | 14.51 | 14.52 | 14.50 | 14.50 | 5,776 | +0.65(+4.69%) |
Oct 23, 2012 | 13.92 | 13.98 | 13.78 | 13.85 | 8,169 | +0.07(+0.51%) |
Oct 19, 2012 | 13.73 | 13.78 | 13.73 | 13.78 | 2,513 | -0.18(-1.29%) |
Oct 18, 2012 | 13.96 | 13.96 | 13.96 | 13.96 | 118 | -0.14(-0.99%) |
Oct 17, 2012 | 14.20 | 14.20 | 14.10 | 14.10 | 4,124 | -0.12(-0.84%) |
Oct 16, 2012 | 14.05 | 14.22 | 14.05 | 14.22 | 3,600 | +0.22(+1.57%) |
Oct 15, 2012 | 14.07 | 14.11 | 14.00 | 14.00 | 2,432 | +0.05(+0.36%) |
Oct 12, 2012 | 13.81 | 13.95 | 13.81 | 13.95 | 4,901 | -0.15(-1.06%) |
Oct 11, 2012 | 13.95 | 14.10 | 13.95 | 14.10 | 8,407 | -0.29(-2.02%) |
Oct 10, 2012 | 14.42 | 14.42 | 14.25 | 14.39 | 2,959 | +0.08(+0.56%) |
Oct 09, 2012 | 14.41 | 14.49 | 14.31 | 14.31 | 2,306 | -0.10(-0.69%) |
Oct 08, 2012 | 14.33 | 14.41 | 14.33 | 14.41 | 284 | -0.22(-1.50%) |
Oct 06, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.00(+0.00%) |
Oct 05, 2012 | 14.63 | 14.63 | 14.63 | 14.63 | 501 | +0.08(+0.55%) |
Oct 04, 2012 | 14.55 | 14.55 | 14.55 | 14.55 | 737 | -0.11(-0.75%) |
Oct 03, 2012 | 14.63 | 14.66 | 14.49 | 14.66 | 11,182 | -0.01(-0.07%) |
Oct 02, 2012 | 14.63 | 14.67 | 14.63 | 14.67 | 4,259 | +0.07(+0.48%) |