Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.21 | 14.52 | 14.07 | 14.43 | 560,895 | +0.28(+1.96%) |
Dec 28, 2012 | 14.22 | 14.48 | 14.13 | 14.15 | 332,989 | -0.18(-1.25%) |
Dec 27, 2012 | 14.44 | 14.53 | 14.23 | 14.33 | 211,764 | -0.12(-0.81%) |
Dec 26, 2012 | 14.52 | 14.61 | 14.38 | 14.45 | 144,402 | -0.05(-0.37%) |
Dec 24, 2012 | 14.69 | 14.78 | 14.47 | 14.50 | 117,683 | -0.24(-1.64%) |
Dec 21, 2012 | 14.59 | 14.86 | 14.25 | 14.74 | 877,328 | +0.02(+0.12%) |
Dec 20, 2012 | 15.06 | 15.12 | 14.64 | 14.73 | 339,527 | -0.32(-2.14%) |
Dec 19, 2012 | 15.29 | 15.44 | 15.00 | 15.05 | 332,191 | -0.13(-0.89%) |
Dec 18, 2012 | 14.79 | 15.30 | 14.70 | 15.18 | 958,596 | +0.48(+3.29%) |
Dec 17, 2012 | 14.19 | 14.83 | 14.19 | 14.70 | 439,959 | +0.55(+3.86%) |
Dec 14, 2012 | 14.06 | 14.29 | 14.06 | 14.15 | 307,494 | +0.01(+0.06%) |
Dec 13, 2012 | 14.27 | 14.34 | 14.07 | 14.14 | 364,183 | -0.15(-1.07%) |
Dec 12, 2012 | 14.18 | 14.39 | 14.04 | 14.30 | 900,902 | +0.18(+1.27%) |
Dec 11, 2012 | 14.31 | 14.31 | 14.11 | 14.12 | 791,585 | +0.00(+0.00%) |
Dec 10, 2012 | 14.33 | 14.41 | 13.97 | 14.12 | 685,334 | -0.17(-1.16%) |
Dec 07, 2012 | 14.29 | 14.40 | 14.15 | 14.28 | 663,606 | +0.03(+0.22%) |
Dec 06, 2012 | 14.48 | 14.85 | 13.94 | 14.25 | 1,293,751 | -0.19(-1.30%) |
Dec 05, 2012 | 14.88 | 15.06 | 13.93 | 14.44 | 1,038,131 | -0.30(-2.07%) |
Dec 04, 2012 | 14.88 | 14.96 | 14.64 | 14.74 | 682,286 | -0.33(-2.20%) |
Nov 30, 2012 | 15.49 | 15.49 | 15.00 | 15.08 | 485,935 | -0.27(-1.75%) |
Nov 29, 2012 | 14.98 | 15.56 | 14.66 | 15.34 | 641,063 | +0.55(+3.69%) |
Nov 28, 2012 | 14.45 | 14.86 | 14.35 | 14.80 | 486,727 | +0.30(+2.04%) |
Nov 27, 2012 | 15.07 | 15.17 | 14.16 | 14.50 | 1,095,444 | -0.54(-3.58%) |
Nov 26, 2012 | 15.12 | 15.17 | 14.83 | 15.04 | 376,192 | -0.01(-0.06%) |
Nov 23, 2012 | 14.85 | 15.10 | 14.81 | 15.05 | 138,276 | +0.22(+1.45%) |
Nov 21, 2012 | 14.94 | 15.21 | 14.68 | 14.83 | 266,551 | -0.10(-0.66%) |
Nov 20, 2012 | 15.20 | 15.37 | 14.63 | 14.93 | 533,603 | -0.35(-2.29%) |
Nov 19, 2012 | 15.21 | 15.47 | 15.01 | 15.28 | 633,553 | +0.28(+1.85%) |
Nov 16, 2012 | 14.55 | 15.06 | 14.52 | 15.00 | 696,645 | +0.42(+2.89%) |
Nov 15, 2012 | 14.34 | 14.58 | 14.28 | 14.58 | 513,968 | +0.21(+1.43%) |
Nov 14, 2012 | 14.61 | 14.82 | 14.31 | 14.38 | 404,525 | -0.17(-1.17%) |
Nov 13, 2012 | 14.64 | 14.80 | 14.20 | 14.55 | 716,898 | -0.17(-1.16%) |
Nov 12, 2012 | 15.91 | 15.92 | 14.68 | 14.72 | 1,280,722 | -1.27(-7.94%) |
Nov 09, 2012 | 15.25 | 16.19 | 15.20 | 15.99 | 746,369 | +0.69(+4.50%) |
Nov 08, 2012 | 16.53 | 17.22 | 14.68 | 15.30 | 1,959,367 | -1.14(-6.96%) |
Nov 07, 2012 | 16.76 | 16.94 | 16.40 | 16.44 | 426,548 | -0.57(-3.36%) |
Nov 06, 2012 | 17.15 | 18.09 | 16.81 | 17.01 | 900,229 | -0.20(-1.14%) |
Nov 05, 2012 | 20.09 | 20.20 | 13.64 | 17.21 | 7,712,529 | -2.81(-14.06%) |
Nov 02, 2012 | 20.67 | 20.79 | 20.03 | 20.03 | 115,628 | -0.58(-2.82%) |
Nov 01, 2012 | 19.52 | 20.67 | 19.27 | 20.61 | 244,780 | +1.18(+6.10%) |
Oct 31, 2012 | 19.84 | 19.84 | 19.37 | 19.42 | 134,283 | -0.47(-2.36%) |
Oct 26, 2012 | 20.06 | 19.89 | 19.89 | 19.89 | 74,866 | -0.17(-0.85%) |
Oct 25, 2012 | 19.82 | 20.17 | 19.61 | 20.06 | 117,540 | +0.37(+1.86%) |
Oct 24, 2012 | 19.74 | 19.95 | 19.51 | 19.69 | 96,768 | +0.08(+0.41%) |
Oct 23, 2012 | 19.35 | 19.65 | 19.10 | 19.61 | 166,529 | +0.03(+0.14%) |
Oct 19, 2012 | 20.20 | 20.36 | 19.52 | 19.59 | 248,449 | -0.79(-3.86%) |
Oct 18, 2012 | 20.53 | 20.53 | 20.07 | 20.37 | 278,059 | -0.13(-0.61%) |
Oct 17, 2012 | 20.76 | 20.92 | 20.32 | 20.50 | 174,838 | -0.20(-0.95%) |
Oct 16, 2012 | 20.36 | 20.75 | 20.17 | 20.70 | 186,790 | +0.34(+1.67%) |
Oct 15, 2012 | 20.27 | 20.42 | 20.09 | 20.36 | 151,733 | +0.13(+0.62%) |
Oct 12, 2012 | 20.61 | 21.00 | 20.21 | 20.23 | 273,074 | -0.39(-1.91%) |
Oct 11, 2012 | 20.31 | 20.69 | 20.31 | 20.62 | 207,558 | +0.46(+2.30%) |
Oct 10, 2012 | 20.09 | 20.32 | 19.91 | 20.16 | 141,715 | +0.04(+0.18%) |
Oct 09, 2012 | 20.93 | 21.05 | 19.97 | 20.12 | 289,782 | -0.77(-3.68%) |
Oct 08, 2012 | 21.24 | 21.38 | 20.87 | 20.89 | 100,751 | -0.40(-1.89%) |
Oct 05, 2012 | 21.53 | 21.76 | 21.12 | 21.29 | 252,876 | -0.15(-0.71%) |
Oct 04, 2012 | 21.24 | 21.59 | 21.14 | 21.45 | 194,862 | +0.23(+1.10%) |
Oct 03, 2012 | 21.29 | 21.58 | 21.19 | 21.21 | 144,856 | +0.03(+0.13%) |
Oct 02, 2012 | 21.08 | 21.33 | 20.95 | 21.19 | 162,791 | +0.17(+0.81%) |