Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.01 | 14.27 | 14.01 | 14.10 | 16,637 | -0.10(-0.70%) |
Dec 28, 2012 | 13.85 | 14.20 | 13.58 | 14.20 | 32,822 | +0.42(+3.05%) |
Dec 27, 2012 | 13.71 | 13.79 | 13.42 | 13.78 | 16,622 | +0.17(+1.25%) |
Dec 26, 2012 | 13.87 | 13.87 | 13.60 | 13.61 | 4,675 | -0.24(-1.73%) |
Dec 24, 2012 | 13.86 | 13.87 | 13.70 | 13.85 | 9,449 | +0.00(+0.00%) |
Dec 21, 2012 | 13.83 | 13.87 | 13.76 | 13.85 | 8,490 | +0.02(+0.14%) |
Dec 20, 2012 | 13.75 | 13.84 | 13.39 | 13.83 | 20,843 | +0.14(+1.02%) |
Dec 19, 2012 | 13.69 | 13.73 | 13.66 | 13.69 | 15,085 | +0.13(+0.96%) |
Dec 18, 2012 | 13.67 | 13.77 | 13.56 | 13.56 | 17,791 | -0.17(-1.24%) |
Dec 17, 2012 | 14.04 | 14.04 | 13.72 | 13.73 | 8,808 | -0.33(-2.35%) |
Dec 14, 2012 | 14.13 | 14.13 | 13.82 | 14.06 | 8,484 | +0.03(+0.18%) |
Dec 13, 2012 | 14.30 | 14.30 | 13.90 | 14.04 | 17,715 | -0.15(-1.09%) |
Dec 12, 2012 | 14.32 | 14.33 | 14.06 | 14.19 | 11,364 | +0.00(+0.00%) |
Dec 11, 2012 | 14.27 | 14.27 | 13.99 | 14.19 | 6,182 | +0.06(+0.42%) |
Dec 10, 2012 | 14.30 | 14.30 | 14.01 | 14.13 | 14,932 | -0.12(-0.84%) |
Dec 07, 2012 | 14.23 | 14.46 | 14.23 | 14.25 | 35,249 | +0.02(+0.14%) |
Dec 06, 2012 | 14.34 | 14.65 | 14.22 | 14.23 | 19,933 | -0.11(-0.77%) |
Dec 05, 2012 | 14.19 | 14.49 | 14.16 | 14.34 | 10,373 | +0.04(+0.28%) |
Dec 04, 2012 | 14.84 | 14.84 | 14.19 | 14.30 | 26,627 | -0.63(-4.22%) |
Nov 30, 2012 | 15.01 | 15.23 | 14.87 | 14.93 | 11,477 | -0.06(-0.40%) |
Nov 29, 2012 | 15.47 | 15.75 | 14.92 | 14.99 | 24,215 | -0.42(-2.73%) |
Nov 28, 2012 | 15.62 | 16.07 | 15.41 | 15.41 | 20,360 | -0.05(-0.32%) |
Nov 27, 2012 | 16.05 | 16.05 | 15.41 | 15.46 | 13,486 | -0.01(-0.06%) |
Nov 26, 2012 | 15.39 | 15.72 | 15.39 | 15.47 | 11,318 | -0.03(-0.19%) |
Nov 23, 2012 | 15.74 | 15.74 | 15.39 | 15.50 | 7,634 | +0.24(+1.57%) |
Nov 21, 2012 | 15.28 | 15.56 | 15.26 | 15.26 | 23,079 | -0.02(-0.13%) |
Nov 20, 2012 | 15.14 | 15.60 | 14.83 | 15.28 | 10,795 | +0.12(+0.79%) |
Nov 19, 2012 | 14.85 | 15.46 | 14.85 | 15.16 | 7,023 | +0.54(+3.69%) |
Nov 16, 2012 | 14.68 | 14.94 | 14.57 | 14.62 | 3,929 | +0.08(+0.55%) |
Nov 15, 2012 | 15.77 | 15.77 | 14.36 | 14.54 | 21,689 | -0.70(-4.59%) |
Nov 14, 2012 | 15.38 | 15.57 | 15.21 | 15.24 | 13,852 | +0.00(+0.00%) |
Nov 13, 2012 | 15.16 | 15.56 | 15.15 | 15.24 | 14,760 | +0.21(+1.40%) |
Nov 12, 2012 | 15.11 | 15.11 | 14.86 | 15.03 | 9,845 | +0.03(+0.20%) |
Nov 09, 2012 | 14.95 | 15.01 | 14.95 | 15.00 | 16,973 | +0.05(+0.33%) |
Nov 08, 2012 | 14.75 | 15.05 | 14.74 | 14.95 | 7,657 | +0.31(+2.12%) |
Nov 07, 2012 | 14.55 | 14.70 | 14.43 | 14.64 | 8,411 | +0.24(+1.67%) |
Nov 06, 2012 | 14.29 | 14.44 | 14.05 | 14.40 | 15,099 | +0.18(+1.27%) |
Nov 05, 2012 | 14.37 | 14.37 | 13.92 | 14.22 | 11,242 | +0.13(+0.92%) |
Nov 02, 2012 | 14.50 | 14.50 | 14.08 | 14.09 | 3,136 | -0.12(-0.84%) |
Nov 01, 2012 | 14.75 | 14.75 | 14.21 | 14.21 | 23,412 | -0.14(-0.98%) |
Oct 31, 2012 | 14.45 | 14.57 | 14.35 | 14.35 | 8,326 | -0.15(-1.03%) |
Oct 26, 2012 | 14.54 | 14.50 | 14.50 | 14.50 | 5,100 | +0.10(+0.69%) |
Oct 25, 2012 | 14.30 | 14.48 | 14.29 | 14.40 | 11,321 | +0.13(+0.91%) |
Oct 24, 2012 | 14.27 | 14.30 | 14.27 | 14.27 | 10,302 | +0.11(+0.78%) |
Oct 23, 2012 | 14.27 | 14.27 | 14.16 | 14.16 | 5,807 | -0.02(-0.14%) |
Oct 19, 2012 | 14.25 | 14.30 | 14.13 | 14.18 | 6,792 | +0.13(+0.93%) |
Oct 18, 2012 | 14.10 | 14.17 | 14.05 | 14.05 | 4,925 | -0.05(-0.35%) |
Oct 17, 2012 | 14.10 | 14.10 | 14.10 | 14.10 | 5,225 | +0.01(+0.07%) |
Oct 16, 2012 | 14.09 | 14.10 | 14.06 | 14.09 | 8,679 | +0.01(+0.07%) |
Oct 15, 2012 | 14.07 | 14.08 | 13.99 | 14.08 | 9,983 | +0.20(+1.44%) |
Oct 12, 2012 | 14.00 | 14.02 | 13.88 | 13.88 | 5,359 | +0.02(+0.14%) |
Oct 11, 2012 | 13.93 | 13.94 | 13.78 | 13.86 | 7,427 | +0.03(+0.22%) |
Oct 10, 2012 | 13.81 | 13.83 | 13.78 | 13.83 | 5,601 | +0.03(+0.23%) |
Oct 09, 2012 | 13.97 | 13.97 | 13.69 | 13.80 | 11,094 | -0.07(-0.52%) |
Oct 08, 2012 | 13.80 | 13.92 | 13.80 | 13.87 | 7,175 | +0.01(+0.07%) |
Oct 05, 2012 | 13.95 | 13.95 | 13.81 | 13.86 | 2,563 | -0.03(-0.22%) |
Oct 04, 2012 | 13.97 | 13.97 | 13.79 | 13.89 | 4,851 | +0.08(+0.58%) |
Oct 03, 2012 | 13.88 | 13.88 | 13.81 | 13.81 | 3,011 | +0.06(+0.44%) |
Oct 02, 2012 | 13.82 | 13.83 | 13.72 | 13.75 | 6,023 | -0.04(-0.30%) |