Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.01 | 15.36 | 14.97 | 15.27 | 1,063,127 | +0.25(+1.65%) |
Dec 28, 2012 | 15.06 | 15.19 | 15.01 | 15.02 | 522,183 | -0.11(-0.75%) |
Dec 27, 2012 | 15.06 | 15.23 | 14.95 | 15.14 | 789,475 | +0.10(+0.66%) |
Dec 26, 2012 | 15.08 | 15.13 | 14.99 | 15.04 | 419,799 | +0.00(+0.00%) |
Dec 24, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 399,593 | +0.10(+0.66%) |
Dec 21, 2012 | 15.01 | 15.06 | 14.83 | 14.94 | 2,586,331 | -0.10(-0.66%) |
Dec 20, 2012 | 14.99 | 15.12 | 14.91 | 15.04 | 646,548 | +0.08(+0.57%) |
Dec 19, 2012 | 14.89 | 15.09 | 14.87 | 14.95 | 880,313 | +0.04(+0.28%) |
Dec 18, 2012 | 15.21 | 15.28 | 14.88 | 14.91 | 1,634,368 | -0.33(-2.14%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.01 | 15.23 | 985,919 | +0.07(+0.47%) |
Dec 14, 2012 | 15.00 | 15.26 | 14.83 | 15.16 | 629,900 | +0.05(+0.33%) |
Dec 13, 2012 | 15.20 | 15.32 | 15.03 | 15.11 | 442,836 | -0.11(-0.74%) |
Dec 12, 2012 | 15.46 | 15.49 | 15.16 | 15.23 | 538,211 | -0.20(-1.28%) |
Dec 11, 2012 | 15.43 | 15.52 | 15.33 | 15.43 | 599,538 | +0.10(+0.65%) |
Dec 10, 2012 | 15.07 | 15.38 | 14.96 | 15.33 | 980,640 | +0.31(+2.07%) |
Dec 07, 2012 | 15.08 | 15.08 | 14.89 | 15.01 | 339,757 | -0.03(-0.19%) |
Dec 06, 2012 | 15.01 | 15.10 | 14.89 | 15.04 | 300,068 | +0.04(+0.24%) |
Dec 05, 2012 | 14.80 | 15.10 | 14.73 | 15.01 | 982,895 | +0.20(+1.34%) |
Dec 04, 2012 | 14.57 | 14.84 | 14.54 | 14.81 | 880,218 | +0.15(+1.01%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.66 | 946,821 | -0.01(-0.05%) |
Nov 29, 2012 | 14.79 | 14.83 | 14.61 | 14.67 | 641,177 | -0.05(-0.34%) |
Nov 28, 2012 | 14.63 | 14.72 | 14.48 | 14.72 | 509,363 | +0.01(+0.05%) |
Nov 27, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 781,956 | -0.13(-0.86%) |
Nov 26, 2012 | 14.73 | 14.85 | 14.66 | 14.84 | 494,250 | +0.08(+0.58%) |
Nov 23, 2012 | 14.68 | 14.85 | 14.57 | 14.75 | 287,485 | +0.19(+1.31%) |
Nov 21, 2012 | 14.50 | 14.56 | 14.39 | 14.56 | 379,167 | +0.10(+0.69%) |
Nov 20, 2012 | 14.36 | 14.47 | 14.22 | 14.46 | 793,209 | +0.09(+0.64%) |
Nov 19, 2012 | 14.23 | 14.38 | 14.15 | 14.37 | 878,154 | +0.33(+2.37%) |
Nov 16, 2012 | 14.08 | 14.15 | 13.79 | 14.04 | 857,117 | -0.04(-0.25%) |
Nov 15, 2012 | 14.21 | 14.29 | 14.00 | 14.07 | 771,084 | -0.16(-1.09%) |
Nov 14, 2012 | 14.49 | 14.57 | 14.18 | 14.23 | 757,833 | -0.26(-1.81%) |
Nov 13, 2012 | 14.52 | 14.77 | 14.45 | 14.49 | 785,799 | -0.06(-0.39%) |
Nov 12, 2012 | 14.68 | 14.77 | 14.50 | 14.55 | 546,107 | -0.11(-0.77%) |
Nov 09, 2012 | 14.65 | 14.89 | 14.61 | 14.66 | 510,122 | -0.11(-0.72%) |
Nov 08, 2012 | 14.97 | 15.05 | 14.68 | 14.77 | 680,413 | -0.22(-1.46%) |
Nov 07, 2012 | 14.97 | 15.08 | 14.74 | 14.99 | 1,030,599 | -0.08(-0.52%) |
Nov 06, 2012 | 15.01 | 15.17 | 14.94 | 15.06 | 468,180 | +0.23(+1.56%) |
Nov 05, 2012 | 14.64 | 14.87 | 14.62 | 14.83 | 452,651 | +0.16(+1.10%) |
Nov 02, 2012 | 14.99 | 15.06 | 14.67 | 14.67 | 959,317 | -0.24(-1.60%) |
Nov 01, 2012 | 14.53 | 15.03 | 14.26 | 14.91 | 839,950 | +0.38(+2.60%) |
Oct 31, 2012 | 14.60 | 14.64 | 14.20 | 14.53 | 1,194,463 | -0.11(-0.72%) |
Oct 26, 2012 | 14.75 | 14.64 | 14.64 | 14.64 | 1,723,350 | -0.60(-3.95%) |
Oct 25, 2012 | 15.17 | 15.25 | 15.05 | 15.24 | 585,059 | +0.18(+1.16%) |
Oct 24, 2012 | 15.12 | 15.20 | 14.89 | 15.06 | 525,357 | +0.06(+0.42%) |
Oct 23, 2012 | 14.99 | 15.04 | 14.81 | 15.00 | 447,892 | -0.14(-0.93%) |
Oct 19, 2012 | 15.55 | 15.55 | 15.08 | 15.14 | 659,388 | -0.48(-3.09%) |
Oct 18, 2012 | 15.54 | 15.64 | 15.50 | 15.62 | 395,602 | +0.04(+0.27%) |
Oct 17, 2012 | 15.51 | 15.64 | 15.47 | 15.58 | 617,053 | +0.12(+0.77%) |
Oct 16, 2012 | 15.24 | 15.48 | 15.21 | 15.46 | 676,111 | +0.29(+1.89%) |
Oct 15, 2012 | 14.93 | 15.20 | 14.90 | 15.18 | 453,885 | +0.25(+1.64%) |
Oct 12, 2012 | 15.05 | 15.09 | 14.92 | 14.93 | 517,179 | -0.13(-0.84%) |
Oct 11, 2012 | 15.00 | 15.17 | 15.00 | 15.06 | 272,619 | +0.14(+0.94%) |
Oct 10, 2012 | 15.07 | 15.14 | 14.88 | 14.92 | 503,082 | -0.12(-0.79%) |
Oct 09, 2012 | 15.23 | 15.27 | 14.97 | 15.04 | 388,403 | -0.20(-1.29%) |
Oct 08, 2012 | 15.32 | 15.37 | 15.20 | 15.23 | 240,715 | -0.12(-0.78%) |
Oct 05, 2012 | 15.28 | 15.53 | 15.27 | 15.35 | 432,797 | +0.12(+0.78%) |
Oct 04, 2012 | 15.11 | 15.23 | 14.97 | 15.23 | 637,375 | +0.20(+1.30%) |
Oct 03, 2012 | 15.11 | 15.17 | 14.96 | 15.04 | 444,805 | -0.06(-0.42%) |
Oct 02, 2012 | 15.14 | 15.23 | 14.99 | 15.10 | 501,404 | +0.03(+0.19%) |