Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.46 | 15.88 | 15.33 | 15.79 | 168,438 | +0.33(+2.13%) |
Dec 28, 2012 | 15.68 | 15.79 | 15.36 | 15.46 | 147,030 | -0.31(-1.97%) |
Dec 27, 2012 | 15.77 | 15.92 | 15.51 | 15.77 | 187,237 | -0.03(-0.18%) |
Dec 26, 2012 | 15.92 | 16.04 | 15.66 | 15.80 | 113,968 | -0.14(-0.85%) |
Dec 24, 2012 | 15.65 | 15.96 | 15.65 | 15.94 | 172,228 | +0.24(+1.54%) |
Dec 21, 2012 | 15.05 | 15.76 | 14.78 | 15.69 | 590,060 | +0.45(+2.92%) |
Dec 20, 2012 | 15.05 | 15.26 | 14.73 | 15.25 | 211,545 | +0.17(+1.16%) |
Dec 19, 2012 | 15.24 | 15.34 | 14.97 | 15.07 | 207,353 | -0.12(-0.77%) |
Dec 18, 2012 | 14.95 | 15.22 | 14.87 | 15.19 | 213,991 | +0.23(+1.55%) |
Dec 17, 2012 | 15.02 | 15.14 | 14.72 | 14.96 | 134,925 | +0.03(+0.19%) |
Dec 14, 2012 | 14.87 | 15.03 | 14.77 | 14.93 | 180,864 | +0.01(+0.07%) |
Dec 13, 2012 | 14.93 | 15.16 | 14.84 | 14.92 | 193,224 | +0.11(+0.72%) |
Dec 12, 2012 | 14.96 | 15.15 | 14.78 | 14.81 | 266,371 | -0.06(-0.39%) |
Dec 11, 2012 | 14.65 | 14.96 | 14.65 | 14.87 | 287,817 | +0.34(+2.33%) |
Dec 10, 2012 | 14.29 | 14.56 | 14.19 | 14.53 | 166,768 | +0.30(+2.11%) |
Dec 07, 2012 | 14.30 | 14.60 | 14.20 | 14.23 | 134,603 | +0.03(+0.20%) |
Dec 06, 2012 | 13.82 | 14.29 | 13.70 | 14.20 | 215,593 | +0.42(+3.02%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.68 | 13.79 | 131,704 | +0.00(+0.00%) |
Dec 04, 2012 | 13.60 | 13.88 | 13.60 | 13.79 | 120,001 | +0.10(+0.71%) |
Nov 30, 2012 | 13.63 | 13.77 | 13.48 | 13.69 | 226,524 | +0.13(+0.93%) |
Nov 29, 2012 | 13.50 | 13.83 | 13.37 | 13.56 | 144,570 | +0.19(+1.45%) |
Nov 28, 2012 | 13.07 | 13.45 | 12.92 | 13.37 | 230,788 | +0.22(+1.69%) |
Nov 27, 2012 | 13.08 | 13.38 | 12.95 | 13.15 | 179,607 | +0.07(+0.52%) |
Nov 26, 2012 | 12.87 | 13.16 | 12.86 | 13.08 | 195,432 | +0.24(+1.89%) |
Nov 23, 2012 | 12.74 | 12.93 | 12.68 | 12.84 | 130,454 | +0.13(+0.99%) |
Nov 21, 2012 | 12.72 | 12.77 | 12.59 | 12.71 | 117,554 | +0.03(+0.23%) |
Nov 20, 2012 | 12.67 | 12.79 | 12.58 | 12.68 | 96,315 | +0.02(+0.15%) |
Nov 19, 2012 | 12.73 | 12.80 | 12.52 | 12.66 | 131,962 | +0.09(+0.69%) |
Nov 16, 2012 | 12.64 | 12.71 | 12.47 | 12.57 | 109,192 | -0.04(-0.31%) |
Nov 15, 2012 | 12.58 | 12.81 | 12.53 | 12.61 | 104,845 | +0.01(+0.08%) |
Nov 14, 2012 | 12.85 | 12.85 | 12.50 | 12.60 | 143,481 | -0.25(-1.96%) |
Nov 13, 2012 | 13.04 | 13.14 | 12.84 | 12.86 | 83,931 | -0.30(-2.28%) |
Nov 12, 2012 | 13.31 | 13.35 | 13.11 | 13.16 | 80,803 | -0.15(-1.09%) |
Nov 09, 2012 | 13.22 | 13.49 | 13.22 | 13.30 | 75,017 | +0.00(+0.00%) |
Nov 08, 2012 | 13.63 | 13.63 | 13.30 | 13.30 | 98,321 | -0.33(-2.42%) |
Nov 07, 2012 | 13.78 | 13.78 | 13.51 | 13.63 | 223,725 | -0.26(-1.88%) |
Nov 06, 2012 | 13.75 | 14.03 | 13.64 | 13.89 | 145,019 | +0.24(+1.77%) |
Nov 05, 2012 | 13.68 | 13.96 | 13.64 | 13.65 | 120,049 | -0.01(-0.07%) |
Nov 02, 2012 | 13.74 | 13.80 | 13.51 | 13.66 | 162,451 | +0.02(+0.14%) |
Nov 01, 2012 | 13.22 | 13.77 | 13.05 | 13.64 | 213,603 | +0.42(+3.15%) |
Oct 31, 2012 | 13.23 | 13.34 | 13.09 | 13.22 | 211,377 | -0.01(-0.07%) |
Oct 26, 2012 | 13.51 | 13.23 | 13.23 | 13.23 | 171,145 | -0.26(-1.94%) |
Oct 25, 2012 | 13.26 | 14.11 | 13.26 | 13.49 | 291,198 | +0.38(+2.88%) |
Oct 24, 2012 | 13.14 | 13.18 | 12.86 | 13.12 | 254,459 | +0.06(+0.44%) |
Oct 23, 2012 | 13.20 | 13.21 | 12.99 | 13.06 | 98,685 | -0.36(-2.67%) |
Oct 19, 2012 | 13.79 | 13.83 | 13.32 | 13.42 | 111,755 | -0.47(-3.35%) |
Oct 18, 2012 | 13.88 | 13.95 | 13.63 | 13.88 | 136,483 | -0.03(-0.21%) |
Oct 17, 2012 | 13.62 | 13.91 | 13.54 | 13.91 | 126,319 | +0.33(+2.43%) |
Oct 16, 2012 | 13.70 | 13.75 | 13.35 | 13.58 | 118,149 | -0.07(-0.50%) |
Oct 15, 2012 | 13.59 | 13.70 | 13.42 | 13.65 | 98,353 | +0.07(+0.50%) |
Oct 12, 2012 | 13.92 | 14.15 | 13.55 | 13.58 | 81,657 | -0.31(-2.23%) |
Oct 11, 2012 | 14.03 | 14.11 | 13.88 | 13.89 | 127,712 | -0.04(-0.28%) |
Oct 10, 2012 | 14.20 | 14.26 | 13.85 | 13.93 | 184,916 | -0.29(-2.04%) |
Oct 09, 2012 | 14.46 | 14.46 | 14.15 | 14.22 | 109,777 | -0.27(-1.87%) |
Oct 08, 2012 | 14.62 | 14.65 | 14.40 | 14.49 | 86,698 | -0.16(-1.12%) |
Oct 05, 2012 | 14.47 | 14.78 | 14.39 | 14.66 | 123,252 | +0.24(+1.68%) |
Oct 04, 2012 | 14.21 | 14.43 | 14.09 | 14.42 | 139,813 | +0.25(+1.78%) |
Oct 03, 2012 | 14.05 | 14.19 | 13.83 | 14.16 | 146,164 | +0.15(+1.04%) |
Oct 02, 2012 | 13.91 | 14.02 | 13.89 | 14.02 | 100,722 | +0.14(+0.99%) |