Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.08 | 15.26 | 15.06 | 15.26 | 17,440 | +0.18(+1.19%) |
Dec 28, 2012 | 15.08 | 15.19 | 15.03 | 15.08 | 6,306 | -0.09(-0.60%) |
Dec 27, 2012 | 15.29 | 15.29 | 15.09 | 15.17 | 4,700 | -0.21(-1.36%) |
Dec 26, 2012 | 15.20 | 15.38 | 15.14 | 15.38 | 14,010 | +0.18(+1.18%) |
Dec 24, 2012 | 15.20 | 15.20 | 15.20 | 15.20 | 370 | -0.01(-0.07%) |
Dec 21, 2012 | 15.20 | 15.32 | 15.15 | 15.21 | 10,221 | +0.01(+0.07%) |
Dec 20, 2012 | 15.25 | 15.30 | 15.06 | 15.20 | 15,854 | +0.00(+0.00%) |
Dec 19, 2012 | 15.28 | 15.28 | 15.18 | 15.20 | 2,668 | +0.01(+0.07%) |
Dec 18, 2012 | 15.45 | 15.45 | 15.19 | 15.19 | 16,939 | -0.25(-1.62%) |
Dec 17, 2012 | 15.59 | 15.59 | 15.29 | 15.44 | 9,580 | -0.15(-0.96%) |
Dec 14, 2012 | 15.78 | 15.81 | 15.52 | 15.59 | 16,634 | -0.12(-0.76%) |
Dec 13, 2012 | 15.80 | 15.85 | 15.70 | 15.71 | 8,221 | -0.15(-0.95%) |
Dec 12, 2012 | 15.79 | 15.89 | 15.76 | 15.86 | 8,222 | -0.06(-0.38%) |
Dec 11, 2012 | 15.92 | 15.92 | 15.91 | 15.92 | 5,649 | +0.00(+0.00%) |
Dec 10, 2012 | 16.02 | 16.02 | 15.83 | 15.92 | 4,695 | -0.19(-1.19%) |
Dec 07, 2012 | 16.13 | 16.14 | 16.04 | 16.11 | 7,073 | -0.02(-0.11%) |
Dec 06, 2012 | 16.27 | 16.27 | 16.13 | 16.13 | 2,150 | -0.16(-0.98%) |
Dec 05, 2012 | 16.44 | 16.44 | 16.27 | 16.29 | 6,003 | -0.10(-0.62%) |
Dec 04, 2012 | 16.21 | 16.39 | 16.21 | 16.39 | 7,765 | +0.04(+0.24%) |
Nov 30, 2012 | 16.33 | 16.35 | 16.27 | 16.35 | 10,200 | +0.06(+0.37%) |
Nov 29, 2012 | 16.35 | 16.44 | 16.29 | 16.29 | 33,898 | -0.12(-0.73%) |
Nov 28, 2012 | 16.53 | 16.54 | 16.41 | 16.41 | 10,150 | -0.07(-0.42%) |
Nov 27, 2012 | 16.67 | 16.67 | 16.48 | 16.48 | 7,454 | -0.46(-2.72%) |
Nov 26, 2012 | 16.75 | 16.94 | 16.62 | 16.94 | 8,807 | +0.14(+0.83%) |
Nov 23, 2012 | 16.80 | 16.80 | 16.80 | 16.80 | 600 | -0.03(-0.18%) |
Nov 21, 2012 | 16.79 | 16.85 | 16.53 | 16.83 | 6,086 | +0.16(+0.96%) |
Nov 20, 2012 | 16.60 | 16.82 | 16.60 | 16.67 | 12,625 | +0.22(+1.34%) |
Nov 19, 2012 | 16.53 | 16.56 | 16.35 | 16.45 | 3,861 | -0.13(-0.78%) |
Nov 16, 2012 | 16.40 | 16.59 | 16.26 | 16.58 | 4,495 | +0.30(+1.84%) |
Nov 15, 2012 | 16.25 | 16.28 | 16.25 | 16.28 | 8,245 | +0.03(+0.18%) |
Nov 14, 2012 | 16.19 | 16.26 | 16.19 | 16.25 | 1,625 | -0.09(-0.58%) |
Nov 13, 2012 | 16.11 | 16.34 | 16.11 | 16.34 | 6,025 | -0.03(-0.16%) |
Nov 12, 2012 | 16.30 | 16.37 | 16.30 | 16.37 | 2,500 | +0.05(+0.31%) |
Nov 09, 2012 | 16.08 | 16.32 | 15.96 | 16.32 | 9,752 | +0.24(+1.49%) |
Nov 08, 2012 | 16.00 | 16.30 | 16.00 | 16.08 | 9,423 | +0.08(+0.51%) |
Nov 07, 2012 | 16.05 | 16.07 | 15.92 | 16.00 | 1,900 | -0.01(-0.07%) |
Nov 06, 2012 | 16.01 | 16.02 | 16.00 | 16.01 | 4,100 | -0.04(-0.24%) |
Nov 05, 2012 | 16.32 | 16.32 | 16.00 | 16.05 | 1,248 | -0.36(-2.21%) |
Nov 02, 2012 | 16.11 | 16.41 | 16.10 | 16.41 | 3,700 | +0.00(+0.00%) |
Oct 31, 2012 | 16.41 | 16.41 | 16.41 | 16.41 | 700 | +0.21(+1.30%) |
Oct 26, 2012 | 16.30 | 16.20 | 16.20 | 16.20 | 2,400 | -0.18(-1.10%) |
Oct 25, 2012 | 16.39 | 16.41 | 16.36 | 16.38 | 4,863 | +0.21(+1.29%) |
Oct 23, 2012 | 16.28 | 16.17 | 16.17 | 16.17 | 1,600 | -0.08(-0.48%) |
Oct 19, 2012 | 16.24 | 16.25 | 16.15 | 16.25 | 4,085 | +0.10(+0.62%) |
Oct 18, 2012 | 16.24 | 16.24 | 16.15 | 16.15 | 4,525 | +0.00(+0.00%) |
Oct 17, 2012 | 16.00 | 16.15 | 16.00 | 16.15 | 2,798 | +0.00(+0.00%) |
Oct 16, 2012 | 16.15 | 16.15 | 16.15 | 16.15 | 668 | +0.16(+1.00%) |
Oct 15, 2012 | 16.20 | 16.21 | 15.99 | 15.99 | 9,699 | -0.01(-0.06%) |
Oct 12, 2012 | 16.18 | 16.18 | 15.94 | 16.00 | 9,050 | -0.13(-0.81%) |
Oct 11, 2012 | 16.00 | 16.17 | 16.00 | 16.13 | 1,932 | +0.16(+1.00%) |
Oct 10, 2012 | 16.24 | 16.24 | 15.97 | 15.97 | 7,465 | -0.23(-1.42%) |
Oct 09, 2012 | 16.24 | 16.24 | 16.20 | 16.20 | 827 | +0.10(+0.60%) |
Oct 08, 2012 | 16.15 | 16.15 | 16.10 | 16.10 | 2,625 | -0.04(-0.23%) |
Oct 05, 2012 | 16.24 | 16.24 | 16.02 | 16.14 | 1,888 | +0.14(+0.88%) |
Oct 04, 2012 | 16.11 | 16.12 | 16.00 | 16.00 | 950 | -0.00(-0.00%) |
Oct 03, 2012 | 16.07 | 16.12 | 16.00 | 16.00 | 1,800 | -0.07(-0.43%) |
Oct 02, 2012 | 16.20 | 16.20 | 16.07 | 16.07 | 2,193 | +0.05(+0.31%) |