Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.66 | 14.00 | 13.66 | 13.87 | 54,884 | +0.09(+0.65%) |
Dec 28, 2012 | 13.55 | 13.85 | 13.55 | 13.78 | 16,250 | +0.02(+0.15%) |
Dec 27, 2012 | 13.79 | 13.94 | 13.65 | 13.76 | 48,806 | +0.06(+0.44%) |
Dec 26, 2012 | 13.75 | 13.92 | 13.43 | 13.70 | 36,165 | +0.15(+1.11%) |
Dec 24, 2012 | 13.50 | 13.68 | 13.30 | 13.55 | 4,725 | +0.05(+0.37%) |
Dec 21, 2012 | 13.50 | 13.75 | 13.37 | 13.50 | 28,266 | -0.21(-1.53%) |
Dec 20, 2012 | 13.72 | 13.80 | 13.60 | 13.71 | 20,704 | -0.08(-0.58%) |
Dec 19, 2012 | 13.68 | 13.95 | 13.68 | 13.79 | 23,821 | -0.01(-0.07%) |
Dec 18, 2012 | 13.69 | 13.81 | 13.45 | 13.80 | 14,155 | +0.01(+0.07%) |
Dec 17, 2012 | 13.80 | 13.83 | 13.46 | 13.79 | 18,882 | -0.02(-0.14%) |
Dec 14, 2012 | 13.93 | 13.93 | 13.70 | 13.81 | 5,196 | +0.05(+0.36%) |
Dec 13, 2012 | 13.87 | 13.94 | 13.71 | 13.76 | 16,633 | -0.24(-1.71%) |
Dec 12, 2012 | 14.26 | 14.27 | 13.71 | 14.00 | 22,286 | -0.27(-1.89%) |
Dec 11, 2012 | 14.26 | 14.32 | 14.15 | 14.27 | 11,707 | -0.05(-0.35%) |
Dec 10, 2012 | 14.33 | 14.33 | 14.24 | 14.32 | 12,521 | -0.01(-0.07%) |
Dec 07, 2012 | 14.35 | 14.49 | 14.17 | 14.33 | 19,595 | +0.01(+0.07%) |
Dec 06, 2012 | 14.28 | 14.39 | 14.20 | 14.32 | 14,717 | +0.10(+0.70%) |
Dec 05, 2012 | 14.05 | 14.24 | 14.05 | 14.22 | 30,840 | +0.08(+0.57%) |
Dec 04, 2012 | 14.10 | 14.33 | 14.00 | 14.14 | 36,444 | -0.24(-1.67%) |
Nov 30, 2012 | 14.28 | 14.38 | 14.18 | 14.38 | 31,574 | +0.16(+1.13%) |
Nov 29, 2012 | 13.71 | 14.22 | 13.71 | 14.22 | 83,794 | +0.49(+3.57%) |
Nov 28, 2012 | 13.75 | 13.75 | 13.62 | 13.73 | 13,213 | +0.08(+0.59%) |
Nov 27, 2012 | 13.57 | 13.74 | 13.52 | 13.65 | 30,338 | +0.03(+0.22%) |
Nov 26, 2012 | 13.48 | 13.69 | 13.12 | 13.62 | 63,405 | +0.12(+0.89%) |
Nov 23, 2012 | 13.17 | 13.50 | 13.01 | 13.50 | 26,332 | +0.45(+3.45%) |
Nov 21, 2012 | 12.85 | 13.15 | 12.72 | 13.05 | 50,331 | -0.03(-0.23%) |
Nov 20, 2012 | 13.21 | 13.34 | 12.87 | 13.08 | 33,604 | -0.02(-0.15%) |
Nov 19, 2012 | 12.55 | 13.10 | 12.55 | 13.10 | 113,199 | +1.05(+8.71%) |
Nov 16, 2012 | 12.31 | 12.31 | 11.67 | 12.05 | 56,276 | -0.31(-2.51%) |
Nov 15, 2012 | 12.83 | 12.83 | 12.25 | 12.36 | 56,293 | -0.58(-4.48%) |
Nov 14, 2012 | 12.95 | 12.95 | 12.65 | 12.94 | 22,046 | +0.08(+0.62%) |
Nov 13, 2012 | 12.61 | 12.98 | 12.57 | 12.86 | 9,786 | +0.12(+0.94%) |
Nov 12, 2012 | 12.67 | 12.78 | 12.01 | 12.74 | 56,207 | -0.12(-0.93%) |
Nov 09, 2012 | 12.91 | 13.10 | 12.47 | 12.86 | 32,952 | -0.20(-1.53%) |
Nov 08, 2012 | 12.30 | 13.06 | 11.83 | 13.06 | 34,838 | +0.86(+7.05%) |
Nov 07, 2012 | 13.78 | 13.78 | 12.14 | 12.20 | 163,240 | -1.60(-11.59%) |
Nov 06, 2012 | 13.63 | 13.80 | 13.47 | 13.80 | 31,547 | +0.21(+1.55%) |
Nov 05, 2012 | 13.50 | 13.66 | 13.49 | 13.59 | 31,184 | -0.08(-0.59%) |
Nov 02, 2012 | 13.69 | 13.70 | 13.52 | 13.67 | 24,021 | +0.05(+0.37%) |
Nov 01, 2012 | 13.59 | 13.64 | 13.40 | 13.62 | 29,335 | +0.12(+0.89%) |
Oct 31, 2012 | 13.45 | 13.56 | 13.25 | 13.50 | 32,057 | -0.02(-0.15%) |
Oct 26, 2012 | 13.50 | 13.52 | 13.52 | 13.52 | 39,900 | +0.03(+0.22%) |
Oct 25, 2012 | 13.48 | 13.57 | 13.40 | 13.49 | 32,644 | -0.02(-0.15%) |
Oct 24, 2012 | 13.60 | 13.60 | 13.40 | 13.51 | 33,738 | +0.00(+0.00%) |
Oct 23, 2012 | 13.43 | 13.56 | 13.26 | 13.51 | 33,363 | +0.13(+0.97%) |
Oct 19, 2012 | 13.14 | 13.60 | 13.14 | 13.38 | 59,166 | +0.24(+1.83%) |
Oct 18, 2012 | 13.59 | 13.65 | 12.89 | 13.14 | 61,316 | -0.35(-2.59%) |
Oct 17, 2012 | 13.50 | 13.57 | 13.40 | 13.49 | 32,397 | +0.11(+0.82%) |
Oct 16, 2012 | 13.48 | 13.48 | 13.22 | 13.38 | 35,009 | +0.03(+0.22%) |
Oct 15, 2012 | 13.54 | 13.60 | 13.22 | 13.35 | 63,553 | +0.00(+0.00%) |
Oct 12, 2012 | 13.25 | 13.37 | 13.23 | 13.35 | 105,772 | +0.16(+1.21%) |
Oct 11, 2012 | 12.91 | 13.19 | 12.91 | 13.19 | 41,356 | +0.16(+1.23%) |
Oct 10, 2012 | 12.69 | 13.10 | 12.60 | 13.03 | 54,653 | +0.19(+1.48%) |
Oct 09, 2012 | 13.20 | 13.20 | 12.65 | 12.84 | 69,150 | -0.27(-2.06%) |
Oct 08, 2012 | 13.07 | 13.25 | 13.02 | 13.11 | 89,772 | +0.13(+1.00%) |
Oct 05, 2012 | 12.90 | 13.05 | 12.85 | 12.98 | 36,575 | -0.01(-0.08%) |
Oct 04, 2012 | 12.70 | 12.99 | 12.63 | 12.99 | 40,809 | +0.24(+1.88%) |
Oct 03, 2012 | 12.60 | 12.75 | 12.48 | 12.75 | 39,155 | +0.20(+1.59%) |
Oct 02, 2012 | 12.60 | 12.60 | 12.35 | 12.55 | 28,968 | -0.05(-0.40%) |