Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.73 | 15.84 | 15.62 | 15.78 | 15,067 | +0.03(+0.18%) |
Dec 28, 2012 | 15.68 | 15.79 | 15.62 | 15.75 | 16,936 | +0.01(+0.09%) |
Dec 27, 2012 | 15.75 | 15.81 | 15.62 | 15.74 | 12,513 | +0.06(+0.35%) |
Dec 26, 2012 | 15.82 | 15.82 | 15.66 | 15.69 | 6,552 | -0.09(-0.57%) |
Dec 24, 2012 | 15.85 | 15.86 | 15.76 | 15.78 | 3,536 | +0.06(+0.35%) |
Dec 21, 2012 | 15.92 | 15.92 | 15.62 | 15.72 | 111,810 | -0.16(-1.00%) |
Dec 20, 2012 | 15.82 | 15.89 | 15.82 | 15.88 | 27,706 | +0.10(+0.66%) |
Dec 19, 2012 | 15.89 | 15.89 | 15.72 | 15.78 | 25,235 | -0.11(-0.70%) |
Dec 18, 2012 | 15.73 | 15.89 | 15.60 | 15.89 | 28,549 | +0.14(+0.88%) |
Dec 17, 2012 | 15.65 | 15.75 | 15.58 | 15.75 | 36,477 | +0.13(+0.84%) |
Dec 14, 2012 | 15.55 | 15.66 | 15.53 | 15.62 | 76,710 | +0.07(+0.44%) |
Dec 13, 2012 | 15.66 | 15.69 | 15.51 | 15.55 | 46,457 | -0.13(-0.84%) |
Dec 12, 2012 | 15.74 | 15.75 | 15.55 | 15.68 | 32,331 | -0.08(-0.48%) |
Dec 11, 2012 | 15.74 | 15.85 | 15.70 | 15.75 | 22,698 | +0.05(+0.31%) |
Dec 10, 2012 | 15.64 | 15.71 | 15.55 | 15.71 | 20,108 | +0.11(+0.71%) |
Dec 07, 2012 | 15.71 | 15.71 | 15.55 | 15.60 | 34,564 | -0.08(-0.48%) |
Dec 06, 2012 | 15.56 | 15.69 | 15.54 | 15.67 | 44,413 | +0.08(+0.49%) |
Dec 05, 2012 | 15.79 | 15.79 | 15.58 | 15.60 | 23,258 | -0.09(-0.57%) |
Dec 04, 2012 | 15.69 | 15.78 | 15.60 | 15.69 | 15,170 | -0.03(-0.22%) |
Nov 30, 2012 | 15.72 | 15.79 | 15.55 | 15.72 | 66,316 | +0.04(+0.26%) |
Nov 29, 2012 | 15.75 | 15.75 | 15.57 | 15.68 | 13,263 | +0.07(+0.44%) |
Nov 28, 2012 | 15.55 | 15.61 | 15.55 | 15.61 | 33,565 | +0.06(+0.40%) |
Nov 27, 2012 | 15.76 | 15.76 | 15.55 | 15.55 | 24,518 | -0.28(-1.75%) |
Nov 26, 2012 | 15.55 | 15.84 | 15.48 | 15.82 | 14,138 | +0.19(+1.24%) |
Nov 23, 2012 | 15.50 | 15.63 | 15.40 | 15.63 | 18,092 | +0.21(+1.34%) |
Nov 21, 2012 | 15.24 | 15.42 | 15.20 | 15.42 | 20,558 | +0.10(+0.63%) |
Nov 20, 2012 | 15.29 | 15.37 | 15.23 | 15.33 | 8,465 | -0.01(-0.09%) |
Nov 19, 2012 | 15.37 | 15.41 | 15.23 | 15.34 | 16,089 | +0.14(+0.91%) |
Nov 16, 2012 | 15.10 | 15.32 | 15.10 | 15.20 | 85,264 | +0.00(+0.00%) |
Nov 15, 2012 | 15.48 | 15.48 | 15.20 | 15.20 | 31,749 | -0.03(-0.18%) |
Nov 14, 2012 | 15.51 | 15.65 | 15.20 | 15.23 | 93,047 | -0.15(-0.94%) |
Nov 13, 2012 | 15.22 | 15.77 | 15.20 | 15.37 | 74,048 | +0.06(+0.36%) |
Nov 12, 2012 | 15.23 | 15.37 | 15.20 | 15.32 | 13,167 | +0.10(+0.64%) |
Nov 09, 2012 | 15.13 | 15.35 | 15.13 | 15.22 | 18,104 | +0.02(+0.14%) |
Nov 08, 2012 | 15.29 | 15.50 | 15.20 | 15.20 | 23,678 | -0.06(-0.36%) |
Nov 07, 2012 | 15.55 | 15.55 | 15.20 | 15.26 | 34,639 | -0.46(-2.95%) |
Nov 06, 2012 | 15.71 | 15.83 | 15.54 | 15.72 | 48,293 | +0.09(+0.57%) |
Nov 05, 2012 | 15.40 | 15.67 | 15.27 | 15.63 | 12,098 | +0.41(+2.68%) |
Nov 02, 2012 | 15.54 | 15.55 | 15.20 | 15.22 | 56,038 | -0.30(-1.96%) |
Nov 01, 2012 | 15.62 | 15.69 | 15.40 | 15.53 | 31,205 | -0.09(-0.58%) |
Oct 31, 2012 | 15.59 | 15.77 | 15.57 | 15.62 | 23,535 | -0.01(-0.04%) |
Oct 26, 2012 | 15.69 | 15.62 | 15.62 | 15.62 | 12,879 | -0.15(-0.92%) |
Oct 25, 2012 | 15.79 | 15.88 | 15.66 | 15.77 | 3,095 | +0.05(+0.31%) |
Oct 24, 2012 | 15.84 | 15.84 | 15.57 | 15.72 | 12,926 | -0.04(-0.26%) |
Oct 23, 2012 | 15.71 | 15.89 | 15.66 | 15.76 | 27,086 | -0.01(-0.09%) |
Oct 19, 2012 | 15.86 | 15.94 | 15.76 | 15.78 | 33,665 | -0.21(-1.30%) |
Oct 18, 2012 | 16.10 | 16.20 | 15.98 | 15.98 | 35,374 | -0.18(-1.11%) |
Oct 17, 2012 | 16.01 | 16.18 | 16.01 | 16.16 | 45,871 | +0.16(+0.99%) |
Oct 16, 2012 | 15.94 | 16.06 | 15.94 | 16.00 | 12,408 | +0.19(+1.18%) |
Oct 15, 2012 | 15.84 | 15.98 | 15.76 | 15.82 | 24,630 | -0.01(-0.04%) |
Oct 12, 2012 | 16.00 | 16.00 | 15.82 | 15.82 | 12,843 | -0.17(-1.04%) |
Oct 11, 2012 | 15.93 | 16.04 | 15.89 | 15.99 | 9,683 | +0.13(+0.83%) |
Oct 10, 2012 | 15.88 | 15.88 | 15.80 | 15.86 | 12,023 | +0.02(+0.13%) |
Oct 09, 2012 | 15.82 | 15.89 | 15.77 | 15.84 | 27,337 | -0.03(-0.17%) |
Oct 08, 2012 | 15.87 | 15.96 | 15.82 | 15.87 | 10,593 | +0.04(+0.26%) |
Oct 05, 2012 | 15.63 | 16.05 | 15.62 | 15.82 | 32,020 | +0.19(+1.24%) |
Oct 04, 2012 | 15.67 | 15.73 | 15.56 | 15.63 | 56,077 | -0.03(-0.18%) |
Oct 03, 2012 | 15.70 | 15.79 | 15.65 | 15.66 | 17,202 | -0.02(-0.13%) |
Oct 02, 2012 | 15.86 | 15.91 | 15.58 | 15.68 | 49,025 | -0.18(-1.13%) |