Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.95 | 14.68 | 13.95 | 14.34 | 214,307 | +0.39(+2.80%) |
Dec 28, 2012 | 14.00 | 14.29 | 13.91 | 13.95 | 45,006 | -0.15(-1.06%) |
Dec 27, 2012 | 13.91 | 14.22 | 13.91 | 14.10 | 51,955 | +0.06(+0.43%) |
Dec 26, 2012 | 13.95 | 14.28 | 13.91 | 14.04 | 120,484 | +0.09(+0.65%) |
Dec 24, 2012 | 13.85 | 13.98 | 13.62 | 13.95 | 24,361 | +0.02(+0.14%) |
Dec 21, 2012 | 14.34 | 14.34 | 13.59 | 13.93 | 189,065 | -0.55(-3.80%) |
Dec 20, 2012 | 14.01 | 14.89 | 13.95 | 14.48 | 135,729 | +0.44(+3.12%) |
Dec 19, 2012 | 14.40 | 14.41 | 13.94 | 14.04 | 81,325 | -0.35(-2.42%) |
Dec 18, 2012 | 14.16 | 14.46 | 14.04 | 14.39 | 85,416 | +0.22(+1.55%) |
Dec 17, 2012 | 14.10 | 14.23 | 13.99 | 14.17 | 57,106 | +0.14(+1.00%) |
Dec 14, 2012 | 14.01 | 14.19 | 13.92 | 14.03 | 65,566 | -0.05(-0.36%) |
Dec 13, 2012 | 13.95 | 14.34 | 13.95 | 14.08 | 76,520 | -0.03(-0.21%) |
Dec 12, 2012 | 14.31 | 14.37 | 13.90 | 14.11 | 101,989 | -0.13(-0.91%) |
Dec 11, 2012 | 14.33 | 14.45 | 14.16 | 14.24 | 71,774 | +0.04(+0.28%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.00 | 14.20 | 83,293 | -0.05(-0.35%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.11 | 14.25 | 62,839 | -0.14(-0.97%) |
Dec 06, 2012 | 14.38 | 14.56 | 14.28 | 14.39 | 54,969 | -0.04(-0.28%) |
Dec 05, 2012 | 14.61 | 14.62 | 14.25 | 14.43 | 70,280 | -0.09(-0.62%) |
Dec 04, 2012 | 14.46 | 14.90 | 14.02 | 14.52 | 81,707 | -0.65(-4.28%) |
Nov 30, 2012 | 15.40 | 15.40 | 14.93 | 15.17 | 100,509 | -0.23(-1.49%) |
Nov 29, 2012 | 15.30 | 15.56 | 15.15 | 15.40 | 202,754 | +0.27(+1.78%) |
Nov 28, 2012 | 14.89 | 15.20 | 14.55 | 15.13 | 139,501 | +0.16(+1.07%) |
Nov 27, 2012 | 14.75 | 15.39 | 14.75 | 14.97 | 210,503 | +0.22(+1.49%) |
Nov 26, 2012 | 14.64 | 14.79 | 14.50 | 14.75 | 117,729 | +0.15(+1.03%) |
Nov 23, 2012 | 14.62 | 14.65 | 14.40 | 14.60 | 32,269 | +0.00(+0.00%) |
Nov 21, 2012 | 14.53 | 14.70 | 14.41 | 14.60 | 105,920 | +0.09(+0.61%) |
Nov 20, 2012 | 14.56 | 14.68 | 14.36 | 14.51 | 83,367 | -0.09(-0.61%) |
Nov 19, 2012 | 14.79 | 14.91 | 14.44 | 14.60 | 78,748 | -0.01(-0.07%) |
Nov 16, 2012 | 14.09 | 14.84 | 14.09 | 14.61 | 136,413 | +0.52(+3.69%) |
Nov 15, 2012 | 14.02 | 14.65 | 13.81 | 14.09 | 196,337 | -0.34(-2.36%) |
Nov 14, 2012 | 15.01 | 15.35 | 14.25 | 14.43 | 218,732 | -0.49(-3.28%) |
Nov 13, 2012 | 15.06 | 15.58 | 14.52 | 14.92 | 374,276 | -0.27(-1.78%) |
Nov 12, 2012 | 15.34 | 15.36 | 14.71 | 15.19 | 100,927 | -0.12(-0.78%) |
Nov 09, 2012 | 15.49 | 15.68 | 15.22 | 15.31 | 116,449 | -0.20(-1.29%) |
Nov 08, 2012 | 15.94 | 15.94 | 15.51 | 15.51 | 100,916 | -0.32(-2.01%) |
Nov 07, 2012 | 15.79 | 15.90 | 15.47 | 15.83 | 145,603 | -0.07(-0.45%) |
Nov 06, 2012 | 15.80 | 16.00 | 15.75 | 15.90 | 129,577 | +0.07(+0.44%) |
Nov 05, 2012 | 15.10 | 16.00 | 14.86 | 15.83 | 240,212 | +0.63(+4.14%) |
Nov 02, 2012 | 15.18 | 15.32 | 14.94 | 15.20 | 127,594 | -0.01(-0.07%) |
Nov 01, 2012 | 15.09 | 15.34 | 14.00 | 15.21 | 422,774 | +0.11(+0.75%) |
Oct 31, 2012 | 15.27 | 16.00 | 15.02 | 15.10 | 590,397 | -0.39(-2.54%) |
Oct 26, 2012 | 13.48 | 15.49 | 15.49 | 15.49 | 798,600 | +1.99(+14.74%) |
Oct 25, 2012 | 11.06 | 13.60 | 10.48 | 13.50 | 861,605 | +2.56(+23.40%) |
Oct 24, 2012 | 10.86 | 11.10 | 10.78 | 10.94 | 153,160 | +0.18(+1.67%) |
Oct 23, 2012 | 10.73 | 11.00 | 10.42 | 10.76 | 148,099 | -0.34(-3.06%) |
Oct 19, 2012 | 11.02 | 11.19 | 11.00 | 11.10 | 85,729 | -0.02(-0.18%) |
Oct 18, 2012 | 11.51 | 11.75 | 11.09 | 11.12 | 92,867 | -0.43(-3.72%) |
Oct 17, 2012 | 11.26 | 11.81 | 11.12 | 11.55 | 129,757 | +0.29(+2.58%) |
Oct 16, 2012 | 10.99 | 11.34 | 10.89 | 11.26 | 56,314 | +0.33(+3.02%) |
Oct 15, 2012 | 10.70 | 10.95 | 10.56 | 10.93 | 86,576 | +0.27(+2.53%) |
Oct 12, 2012 | 10.72 | 10.75 | 10.57 | 10.66 | 36,542 | -0.07(-0.65%) |
Oct 11, 2012 | 10.28 | 10.75 | 10.00 | 10.73 | 61,742 | +0.57(+5.61%) |
Oct 10, 2012 | 10.10 | 10.50 | 10.02 | 10.16 | 133,964 | +0.05(+0.49%) |
Oct 09, 2012 | 10.38 | 10.45 | 10.11 | 10.11 | 80,186 | -0.28(-2.69%) |
Oct 08, 2012 | 10.70 | 10.70 | 10.33 | 10.39 | 54,343 | -0.33(-3.08%) |
Oct 05, 2012 | 10.59 | 11.00 | 10.58 | 10.72 | 100,990 | +0.21(+2.00%) |
Oct 04, 2012 | 10.59 | 10.70 | 10.35 | 10.51 | 90,366 | -0.02(-0.19%) |
Oct 03, 2012 | 10.62 | 10.62 | 10.42 | 10.53 | 41,759 | -0.04(-0.38%) |
Oct 02, 2012 | 10.66 | 10.75 | 10.47 | 10.57 | 44,283 | -0.01(-0.09%) |