Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.07 | 15.42 | 15.03 | 15.32 | 1,059,330 | +0.25(+1.65%) |
Dec 28, 2012 | 15.12 | 15.25 | 15.07 | 15.08 | 520,318 | -0.11(-0.75%) |
Dec 27, 2012 | 15.12 | 15.29 | 15.00 | 15.19 | 786,656 | +0.10(+0.66%) |
Dec 26, 2012 | 15.13 | 15.18 | 15.05 | 15.09 | 418,300 | +0.00(+0.00%) |
Dec 24, 2012 | 14.96 | 15.14 | 14.88 | 15.09 | 398,166 | +0.10(+0.66%) |
Dec 21, 2012 | 15.06 | 15.11 | 14.88 | 14.99 | 2,577,094 | -0.10(-0.66%) |
Dec 20, 2012 | 15.04 | 15.18 | 14.96 | 15.09 | 644,239 | +0.09(+0.57%) |
Dec 19, 2012 | 14.94 | 15.14 | 14.93 | 15.00 | 877,169 | +0.04(+0.28%) |
Dec 18, 2012 | 15.26 | 15.34 | 14.93 | 14.96 | 1,628,531 | -0.33(-2.14%) |
Dec 17, 2012 | 15.18 | 15.40 | 15.06 | 15.29 | 982,398 | +0.07(+0.47%) |
Dec 14, 2012 | 15.05 | 15.31 | 14.88 | 15.22 | 627,651 | +0.05(+0.33%) |
Dec 13, 2012 | 15.25 | 15.37 | 15.08 | 15.17 | 441,255 | -0.11(-0.74%) |
Dec 12, 2012 | 15.52 | 15.54 | 15.22 | 15.28 | 536,289 | -0.20(-1.28%) |
Dec 11, 2012 | 15.48 | 15.57 | 15.39 | 15.48 | 597,397 | +0.10(+0.65%) |
Dec 10, 2012 | 15.13 | 15.44 | 15.02 | 15.38 | 977,137 | +0.31(+2.07%) |
Dec 07, 2012 | 15.13 | 15.13 | 14.95 | 15.07 | 338,543 | -0.03(-0.19%) |
Dec 06, 2012 | 15.07 | 15.15 | 14.95 | 15.10 | 298,996 | +0.04(+0.24%) |
Dec 05, 2012 | 14.85 | 15.15 | 14.78 | 15.06 | 979,385 | +0.20(+1.34%) |
Dec 04, 2012 | 14.62 | 14.89 | 14.59 | 14.86 | 877,075 | +0.15(+1.01%) |
Nov 30, 2012 | 14.78 | 14.85 | 14.64 | 14.71 | 943,440 | -0.01(-0.05%) |
Nov 29, 2012 | 14.84 | 14.88 | 14.66 | 14.72 | 638,887 | -0.05(-0.34%) |
Nov 28, 2012 | 14.68 | 14.78 | 14.54 | 14.77 | 507,544 | +0.01(+0.05%) |
Nov 27, 2012 | 14.96 | 15.05 | 14.75 | 14.76 | 779,163 | -0.13(-0.86%) |
Nov 26, 2012 | 14.78 | 14.90 | 14.71 | 14.89 | 492,484 | +0.09(+0.58%) |
Nov 23, 2012 | 14.73 | 14.91 | 14.62 | 14.81 | 286,458 | +0.19(+1.31%) |
Nov 21, 2012 | 14.55 | 14.61 | 14.44 | 14.61 | 377,813 | +0.10(+0.68%) |
Nov 20, 2012 | 14.42 | 14.52 | 14.27 | 14.52 | 790,376 | +0.09(+0.64%) |
Nov 19, 2012 | 14.28 | 14.43 | 14.20 | 14.42 | 875,018 | +0.33(+2.37%) |
Nov 16, 2012 | 14.13 | 14.20 | 13.84 | 14.09 | 854,056 | -0.04(-0.25%) |
Nov 15, 2012 | 14.26 | 14.34 | 14.05 | 14.12 | 768,330 | -0.16(-1.09%) |
Nov 14, 2012 | 14.54 | 14.62 | 14.23 | 14.28 | 755,126 | -0.26(-1.81%) |
Nov 13, 2012 | 14.57 | 14.82 | 14.50 | 14.54 | 782,992 | -0.06(-0.39%) |
Nov 12, 2012 | 14.74 | 14.83 | 14.55 | 14.60 | 544,156 | -0.11(-0.77%) |
Nov 09, 2012 | 14.70 | 14.94 | 14.66 | 14.71 | 508,300 | -0.11(-0.72%) |
Nov 08, 2012 | 15.02 | 15.10 | 14.73 | 14.82 | 677,983 | -0.22(-1.46%) |
Nov 07, 2012 | 15.03 | 15.13 | 14.79 | 15.04 | 1,026,919 | -0.08(-0.52%) |
Nov 06, 2012 | 15.06 | 15.22 | 14.99 | 15.12 | 466,508 | +0.23(+1.56%) |
Nov 05, 2012 | 14.69 | 14.92 | 14.67 | 14.89 | 451,034 | +0.16(+1.10%) |
Nov 02, 2012 | 15.04 | 15.12 | 14.72 | 14.72 | 955,891 | -0.24(-1.60%) |
Nov 01, 2012 | 14.58 | 15.08 | 14.31 | 14.96 | 836,950 | +0.38(+2.60%) |
Oct 31, 2012 | 14.65 | 14.69 | 14.25 | 14.58 | 1,190,197 | -0.11(-0.72%) |
Oct 26, 2012 | 14.80 | 14.69 | 14.69 | 14.69 | 1,717,195 | -0.60(-3.95%) |
Oct 25, 2012 | 15.22 | 15.30 | 15.10 | 15.29 | 582,970 | +0.18(+1.16%) |
Oct 24, 2012 | 15.17 | 15.25 | 14.95 | 15.12 | 523,480 | +0.06(+0.42%) |
Oct 23, 2012 | 15.05 | 15.10 | 14.86 | 15.06 | 446,293 | -0.14(-0.93%) |
Oct 19, 2012 | 15.60 | 15.60 | 15.13 | 15.20 | 657,033 | -0.49(-3.09%) |
Oct 18, 2012 | 15.60 | 15.70 | 15.55 | 15.68 | 394,189 | +0.04(+0.27%) |
Oct 17, 2012 | 15.57 | 15.70 | 15.53 | 15.64 | 614,849 | +0.12(+0.77%) |
Oct 16, 2012 | 15.29 | 15.54 | 15.27 | 15.52 | 673,696 | +0.29(+1.89%) |
Oct 15, 2012 | 14.98 | 15.26 | 14.95 | 15.23 | 452,264 | +0.25(+1.64%) |
Oct 12, 2012 | 15.10 | 15.15 | 14.98 | 14.98 | 515,332 | -0.13(-0.84%) |
Oct 11, 2012 | 15.06 | 15.22 | 15.06 | 15.11 | 271,645 | +0.14(+0.94%) |
Oct 10, 2012 | 15.13 | 15.20 | 14.93 | 14.97 | 501,285 | -0.12(-0.79%) |
Oct 09, 2012 | 15.28 | 15.32 | 15.03 | 15.09 | 387,016 | -0.20(-1.29%) |
Oct 08, 2012 | 15.38 | 15.42 | 15.26 | 15.29 | 239,855 | -0.12(-0.78%) |
Oct 05, 2012 | 15.34 | 15.58 | 15.33 | 15.41 | 431,251 | +0.12(+0.78%) |
Oct 04, 2012 | 15.16 | 15.29 | 15.02 | 15.29 | 635,099 | +0.20(+1.30%) |
Oct 03, 2012 | 15.16 | 15.22 | 15.01 | 15.09 | 443,217 | -0.06(-0.42%) |
Oct 02, 2012 | 15.20 | 15.28 | 15.04 | 15.15 | 499,613 | +0.03(+0.19%) |