Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.09 | 14.31 | 14.04 | 14.30 | 251,494 | +0.23(+1.66%) |
Dec 28, 2012 | 14.15 | 14.18 | 14.06 | 14.06 | 263,573 | -0.15(-1.05%) |
Dec 27, 2012 | 14.21 | 14.22 | 14.05 | 14.21 | 216,062 | +0.01(+0.04%) |
Dec 26, 2012 | 14.32 | 14.32 | 14.21 | 14.21 | 95,054 | -0.08(-0.58%) |
Dec 24, 2012 | 14.31 | 14.38 | 14.09 | 14.29 | 182,697 | -0.04(-0.26%) |
Dec 21, 2012 | 14.26 | 14.37 | 14.22 | 14.33 | 482,253 | -0.11(-0.75%) |
Dec 20, 2012 | 14.37 | 14.45 | 14.34 | 14.44 | 144,977 | +0.11(+0.74%) |
Dec 19, 2012 | 14.43 | 14.61 | 14.33 | 14.33 | 692,508 | -0.10(-0.70%) |
Dec 18, 2012 | 14.28 | 14.49 | 14.21 | 14.43 | 616,535 | +0.17(+1.16%) |
Dec 17, 2012 | 14.11 | 14.26 | 14.11 | 14.26 | 376,146 | +0.18(+1.26%) |
Dec 14, 2012 | 14.12 | 14.17 | 14.07 | 14.09 | 148,291 | -0.05(-0.38%) |
Dec 13, 2012 | 14.21 | 14.26 | 14.11 | 14.14 | 166,315 | -0.09(-0.61%) |
Dec 12, 2012 | 14.28 | 14.32 | 14.20 | 14.23 | 92,618 | -0.02(-0.17%) |
Dec 11, 2012 | 14.26 | 14.28 | 14.19 | 14.25 | 274,784 | +0.03(+0.24%) |
Dec 10, 2012 | 14.17 | 14.24 | 14.15 | 14.22 | 134,754 | +0.06(+0.42%) |
Dec 07, 2012 | 14.21 | 14.22 | 14.12 | 14.16 | 82,687 | +0.01(+0.09%) |
Dec 06, 2012 | 14.11 | 14.15 | 14.10 | 14.15 | 121,520 | +0.03(+0.19%) |
Dec 05, 2012 | 14.09 | 14.15 | 14.03 | 14.12 | 176,635 | +0.04(+0.26%) |
Dec 04, 2012 | 14.07 | 14.14 | 14.03 | 14.08 | 127,413 | -0.04(-0.29%) |
Nov 30, 2012 | 14.08 | 14.14 | 14.06 | 14.12 | 94,684 | +0.07(+0.51%) |
Nov 29, 2012 | 14.08 | 14.08 | 14.00 | 14.05 | 219,309 | +0.04(+0.32%) |
Nov 28, 2012 | 13.87 | 14.01 | 13.79 | 14.01 | 133,938 | +0.08(+0.59%) |
Nov 27, 2012 | 13.93 | 14.01 | 13.90 | 13.93 | 80,775 | -0.04(-0.28%) |
Nov 26, 2012 | 13.91 | 13.97 | 13.90 | 13.97 | 192,594 | +0.02(+0.14%) |
Nov 23, 2012 | 13.88 | 13.95 | 13.87 | 13.95 | 528,324 | +0.13(+0.91%) |
Nov 21, 2012 | 13.83 | 13.89 | 13.77 | 13.82 | 113,693 | +0.02(+0.16%) |
Nov 20, 2012 | 13.73 | 13.80 | 13.58 | 13.80 | 135,980 | +0.05(+0.38%) |
Nov 19, 2012 | 13.70 | 13.75 | 13.68 | 13.75 | 94,551 | +0.20(+1.47%) |
Nov 16, 2012 | 13.42 | 13.56 | 13.35 | 13.55 | 368,099 | +0.14(+1.04%) |
Nov 15, 2012 | 13.45 | 13.50 | 13.29 | 13.41 | 327,005 | -0.05(-0.39%) |
Nov 14, 2012 | 13.71 | 13.71 | 13.45 | 13.46 | 108,981 | -0.22(-1.58%) |
Nov 13, 2012 | 13.65 | 13.78 | 13.57 | 13.68 | 91,471 | -0.04(-0.27%) |
Nov 12, 2012 | 13.80 | 13.80 | 13.68 | 13.72 | 55,312 | -0.01(-0.11%) |
Nov 09, 2012 | 13.67 | 13.84 | 13.62 | 13.73 | 174,336 | -0.02(-0.18%) |
Nov 08, 2012 | 13.92 | 13.95 | 13.75 | 13.75 | 331,794 | -0.17(-1.20%) |
Nov 07, 2012 | 14.07 | 14.07 | 13.87 | 13.92 | 163,728 | -0.29(-2.04%) |
Nov 06, 2012 | 14.17 | 14.23 | 14.14 | 14.21 | 117,778 | +0.11(+0.75%) |
Nov 05, 2012 | 14.07 | 14.11 | 13.98 | 14.11 | 79,202 | +0.02(+0.14%) |
Nov 02, 2012 | 14.26 | 14.26 | 14.08 | 14.09 | 79,304 | -0.13(-0.93%) |
Nov 01, 2012 | 14.06 | 14.24 | 14.03 | 14.22 | 113,180 | +0.20(+1.44%) |
Oct 31, 2012 | 13.98 | 14.06 | 13.76 | 14.02 | 149,762 | +0.05(+0.39%) |
Oct 26, 2012 | 13.98 | 13.96 | 13.96 | 13.96 | 81,384 | -0.01(-0.07%) |
Oct 25, 2012 | 14.01 | 14.05 | 13.88 | 13.97 | 186,519 | +0.03(+0.20%) |
Oct 24, 2012 | 14.03 | 14.06 | 13.92 | 13.95 | 87,980 | -0.03(-0.20%) |
Oct 23, 2012 | 13.95 | 14.01 | 13.87 | 13.97 | 143,093 | -0.17(-1.18%) |
Oct 19, 2012 | 14.26 | 14.26 | 14.11 | 14.14 | 67,756 | -0.16(-1.13%) |
Oct 18, 2012 | 14.25 | 14.31 | 14.23 | 14.30 | 53,086 | +0.04(+0.31%) |
Oct 17, 2012 | 14.15 | 14.28 | 14.15 | 14.26 | 58,148 | +0.12(+0.85%) |
Oct 16, 2012 | 14.08 | 14.15 | 14.08 | 14.14 | 170,190 | +0.12(+0.82%) |
Oct 15, 2012 | 13.97 | 14.03 | 13.92 | 14.02 | 49,298 | +0.08(+0.58%) |
Oct 12, 2012 | 14.02 | 14.03 | 13.92 | 13.94 | 54,030 | -0.11(-0.79%) |
Oct 11, 2012 | 14.09 | 14.10 | 14.03 | 14.05 | 249,954 | +0.07(+0.53%) |
Oct 10, 2012 | 14.03 | 14.03 | 13.94 | 13.98 | 211,386 | -0.04(-0.26%) |
Oct 09, 2012 | 14.11 | 14.14 | 14.01 | 14.01 | 58,161 | -0.11(-0.75%) |
Oct 08, 2012 | 14.09 | 14.14 | 14.08 | 14.12 | 40,732 | -0.03(-0.19%) |
Oct 05, 2012 | 14.16 | 14.22 | 14.11 | 14.15 | 78,279 | +0.04(+0.31%) |
Oct 04, 2012 | 14.04 | 14.10 | 14.00 | 14.10 | 69,375 | +0.13(+0.90%) |
Oct 03, 2012 | 14.00 | 14.03 | 13.92 | 13.98 | 428,051 | +0.02(+0.13%) |
Oct 02, 2012 | 13.95 | 14.04 | 13.90 | 13.96 | 110,747 | +0.04(+0.28%) |