Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,279 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,181 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,006 | +0.14(+0.87%) |
Dec 26, 2012 | 15.86 | 15.95 | 15.65 | 15.91 | 21,817 | +0.05(+0.30%) |
Dec 24, 2012 | 15.92 | 15.95 | 15.76 | 15.86 | 34,978 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,011 | +0.22(+1.38%) |
Dec 20, 2012 | 15.62 | 15.76 | 15.56 | 15.76 | 114,514 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.68 | 15.59 | 15.63 | 69,752 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.68 | 15.59 | 15.68 | 79,270 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.53 | 15.60 | 61,011 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.62 | 15.37 | 15.56 | 225,902 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.35 | 15.41 | 50,644 | -0.01(-0.04%) |
Dec 12, 2012 | 15.48 | 15.52 | 15.38 | 15.41 | 84,730 | -0.16(-1.03%) |
Dec 11, 2012 | 15.47 | 15.60 | 15.44 | 15.57 | 93,415 | +0.05(+0.31%) |
Dec 10, 2012 | 15.51 | 15.60 | 15.38 | 15.52 | 52,772 | +0.02(+0.11%) |
Dec 07, 2012 | 15.64 | 15.64 | 15.42 | 15.51 | 60,155 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.44 | 15.64 | 46,860 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.54 | 15.38 | 15.51 | 102,887 | +0.08(+0.54%) |
Dec 04, 2012 | 15.45 | 15.55 | 15.38 | 15.43 | 53,301 | -0.11(-0.69%) |
Nov 30, 2012 | 15.54 | 15.66 | 15.27 | 15.54 | 115,776 | -0.06(-0.38%) |
Nov 29, 2012 | 15.57 | 15.72 | 15.50 | 15.60 | 48,201 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.51 | 49,412 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.47 | 67,741 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.44 | 15.30 | 15.42 | 83,547 | +0.14(+0.89%) |
Nov 23, 2012 | 15.34 | 15.38 | 15.19 | 15.29 | 17,367 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,193 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,761 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,593 | +0.21(+1.38%) |
Nov 16, 2012 | 14.87 | 15.03 | 14.81 | 15.00 | 92,009 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,578 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.86 | 14.80 | 14.80 | 86,376 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,446 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.06 | 14.92 | 14.95 | 59,232 | -0.01(-0.08%) |
Nov 09, 2012 | 15.02 | 15.10 | 14.92 | 14.96 | 77,784 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,198 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,151 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,359 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,006 | +0.17(+1.10%) |
Nov 02, 2012 | 15.12 | 15.20 | 15.01 | 15.12 | 49,972 | +0.00(+0.00%) |
Nov 01, 2012 | 14.93 | 15.18 | 14.78 | 15.12 | 72,112 | +0.16(+1.07%) |
Oct 31, 2012 | 15.18 | 15.18 | 14.67 | 14.96 | 63,123 | -0.11(-0.71%) |
Oct 26, 2012 | 15.29 | 15.06 | 15.06 | 15.06 | 36,283 | -0.25(-1.62%) |
Oct 25, 2012 | 15.45 | 15.51 | 15.11 | 15.31 | 74,957 | -0.09(-0.62%) |
Oct 24, 2012 | 15.39 | 15.41 | 15.31 | 15.41 | 52,395 | +0.03(+0.19%) |
Oct 23, 2012 | 15.32 | 15.41 | 15.19 | 15.38 | 54,031 | +0.06(+0.39%) |
Oct 19, 2012 | 15.41 | 15.50 | 15.25 | 15.32 | 76,243 | -0.15(-1.00%) |
Oct 18, 2012 | 15.51 | 15.57 | 15.43 | 15.47 | 39,534 | -0.05(-0.34%) |
Oct 17, 2012 | 15.41 | 15.55 | 15.38 | 15.52 | 22,388 | +0.09(+0.58%) |
Oct 16, 2012 | 15.52 | 15.56 | 15.29 | 15.44 | 52,977 | -0.09(-0.57%) |
Oct 15, 2012 | 15.41 | 15.57 | 15.23 | 15.52 | 104,423 | +0.09(+0.61%) |
Oct 12, 2012 | 15.59 | 15.63 | 15.41 | 15.43 | 60,368 | -0.18(-1.18%) |
Oct 11, 2012 | 15.68 | 15.73 | 15.53 | 15.61 | 35,106 | +0.05(+0.34%) |
Oct 10, 2012 | 15.47 | 15.56 | 15.44 | 15.56 | 39,353 | +0.07(+0.46%) |
Oct 09, 2012 | 15.69 | 15.74 | 15.41 | 15.49 | 51,216 | -0.14(-0.91%) |
Oct 08, 2012 | 15.67 | 15.67 | 15.55 | 15.63 | 73,698 | -0.04(-0.26%) |
Oct 05, 2012 | 15.73 | 15.79 | 15.62 | 15.67 | 38,602 | -0.07(-0.41%) |
Oct 04, 2012 | 15.81 | 15.85 | 15.67 | 15.74 | 94,934 | +0.01(+0.04%) |
Oct 03, 2012 | 15.30 | 15.75 | 15.26 | 15.73 | 204,796 | +0.47(+3.07%) |
Oct 02, 2012 | 15.22 | 15.31 | 15.10 | 15.26 | 65,827 | +0.12(+0.78%) |