Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.62 | 15.62 | 15.28 | 15.45 | 175,962 | -0.17(-1.06%) |
Dec 28, 2012 | 15.68 | 15.75 | 15.50 | 15.62 | 135,210 | -0.17(-1.05%) |
Dec 27, 2012 | 15.44 | 16.07 | 15.39 | 15.78 | 269,907 | +0.24(+1.54%) |
Dec 26, 2012 | 15.43 | 15.64 | 15.43 | 15.54 | 129,253 | +0.06(+0.36%) |
Dec 24, 2012 | 16.18 | 16.18 | 14.84 | 15.49 | 56,084 | +0.29(+1.88%) |
Dec 21, 2012 | 15.35 | 15.44 | 15.03 | 15.20 | 247,319 | -0.15(-0.96%) |
Dec 20, 2012 | 15.11 | 15.88 | 14.92 | 15.35 | 442,959 | +0.19(+1.28%) |
Dec 19, 2012 | 15.17 | 15.30 | 14.90 | 15.16 | 212,798 | -0.09(-0.60%) |
Dec 18, 2012 | 14.71 | 15.33 | 14.51 | 15.25 | 239,415 | +0.66(+4.55%) |
Dec 17, 2012 | 14.71 | 15.18 | 14.39 | 14.59 | 414,900 | +0.02(+0.13%) |
Dec 14, 2012 | 14.51 | 14.91 | 14.37 | 14.57 | 212,136 | +0.05(+0.32%) |
Dec 13, 2012 | 14.14 | 14.83 | 13.99 | 14.52 | 2,672,753 | +0.59(+4.23%) |
Dec 12, 2012 | 13.87 | 14.00 | 13.77 | 13.93 | 137,054 | +0.11(+0.80%) |
Dec 11, 2012 | 13.76 | 13.99 | 13.67 | 13.82 | 81,831 | +0.21(+1.56%) |
Dec 10, 2012 | 13.91 | 13.91 | 13.52 | 13.61 | 151,544 | -0.31(-2.25%) |
Dec 07, 2012 | 13.68 | 14.29 | 13.67 | 13.92 | 251,184 | +0.22(+1.61%) |
Dec 06, 2012 | 14.01 | 14.24 | 13.68 | 13.70 | 224,569 | -0.13(-0.93%) |
Dec 05, 2012 | 14.48 | 14.48 | 13.81 | 13.83 | 136,860 | -0.52(-3.60%) |
Dec 04, 2012 | 14.74 | 15.62 | 14.01 | 14.35 | 82,267 | -0.09(-0.64%) |
Nov 30, 2012 | 14.37 | 14.57 | 14.08 | 14.44 | 152,018 | -0.12(-0.82%) |
Nov 29, 2012 | 14.61 | 14.64 | 13.76 | 14.56 | 110,030 | +0.13(+0.89%) |
Nov 28, 2012 | 14.19 | 14.45 | 14.15 | 14.43 | 377,871 | +0.14(+0.97%) |
Nov 27, 2012 | 14.43 | 14.43 | 14.04 | 14.29 | 176,205 | +0.12(+0.85%) |
Nov 26, 2012 | 14.40 | 14.40 | 13.50 | 14.17 | 134,637 | +0.39(+2.81%) |
Nov 23, 2012 | 13.67 | 14.00 | 13.66 | 13.78 | 9,166 | -0.08(-0.60%) |
Nov 21, 2012 | 13.45 | 13.87 | 13.45 | 13.87 | 382,668 | +0.40(+2.94%) |
Nov 20, 2012 | 13.28 | 13.74 | 12.91 | 13.47 | 236,556 | +0.06(+0.48%) |
Nov 19, 2012 | 12.30 | 13.45 | 12.30 | 13.41 | 367,202 | +0.91(+7.30%) |
Nov 16, 2012 | 12.22 | 12.72 | 12.17 | 12.49 | 110,125 | +0.24(+1.96%) |
Nov 15, 2012 | 12.53 | 13.07 | 12.16 | 12.25 | 84,384 | -0.29(-2.28%) |
Nov 14, 2012 | 12.51 | 12.85 | 12.37 | 12.54 | 53,397 | +0.09(+0.74%) |
Nov 13, 2012 | 12.60 | 12.68 | 11.08 | 12.45 | 63,545 | -0.17(-1.32%) |
Nov 12, 2012 | 12.59 | 12.78 | 11.06 | 12.61 | 77,948 | +0.18(+1.41%) |
Nov 09, 2012 | 12.48 | 13.16 | 12.25 | 12.44 | 100,407 | -0.17(-1.32%) |
Nov 08, 2012 | 12.95 | 13.29 | 12.39 | 12.60 | 79,187 | -0.48(-3.66%) |
Nov 07, 2012 | 13.18 | 13.18 | 12.62 | 13.08 | 65,942 | +0.00(+0.00%) |
Nov 06, 2012 | 13.41 | 13.84 | 12.91 | 13.08 | 198,408 | -0.01(-0.07%) |
Nov 05, 2012 | 13.42 | 13.45 | 13.06 | 13.09 | 43,899 | -0.36(-2.67%) |
Nov 02, 2012 | 13.54 | 13.72 | 13.31 | 13.45 | 106,933 | +0.18(+1.39%) |
Nov 01, 2012 | 13.14 | 13.54 | 13.14 | 13.27 | 39,989 | +0.02(+0.14%) |
Oct 31, 2012 | 13.39 | 13.66 | 13.14 | 13.25 | 43,461 | +0.03(+0.21%) |
Oct 26, 2012 | 13.30 | 13.22 | 13.22 | 13.22 | 86,173 | -0.06(-0.42%) |
Oct 25, 2012 | 13.50 | 13.50 | 13.08 | 13.28 | 29,510 | -0.08(-0.62%) |
Oct 24, 2012 | 13.42 | 13.71 | 13.26 | 13.36 | 63,713 | +0.11(+0.83%) |
Oct 23, 2012 | 13.24 | 13.66 | 13.14 | 13.25 | 70,373 | -0.30(-2.22%) |
Oct 19, 2012 | 14.05 | 14.05 | 13.03 | 13.55 | 24,808 | +0.22(+1.63%) |
Oct 18, 2012 | 13.49 | 13.59 | 13.18 | 13.33 | 49,712 | -0.16(-1.16%) |
Oct 17, 2012 | 13.74 | 13.91 | 13.42 | 13.49 | 52,889 | -0.27(-1.99%) |
Oct 16, 2012 | 13.95 | 13.95 | 13.70 | 13.76 | 88,307 | -0.17(-1.21%) |
Oct 15, 2012 | 14.06 | 14.06 | 13.81 | 13.93 | 357,067 | +0.05(+0.33%) |
Oct 12, 2012 | 13.81 | 13.94 | 13.54 | 13.89 | 135,211 | -0.01(-0.07%) |
Oct 11, 2012 | 13.31 | 13.91 | 13.18 | 13.89 | 357,146 | +0.71(+5.38%) |
Oct 10, 2012 | 13.15 | 13.34 | 13.05 | 13.19 | 147,507 | +0.00(+0.00%) |
Oct 09, 2012 | 13.03 | 13.24 | 12.95 | 13.19 | 33,961 | +0.10(+0.77%) |
Oct 08, 2012 | 12.87 | 13.16 | 12.82 | 13.08 | 107,989 | +0.20(+1.57%) |
Oct 05, 2012 | 13.04 | 13.04 | 12.69 | 12.88 | 15,475 | -0.06(-0.50%) |
Oct 04, 2012 | 12.89 | 12.96 | 12.87 | 12.95 | 103,919 | +0.07(+0.57%) |
Oct 03, 2012 | 12.89 | 12.95 | 12.51 | 12.87 | 111,456 | -0.04(-0.29%) |
Oct 02, 2012 | 13.32 | 13.52 | 12.85 | 12.91 | 43,345 | -0.44(-3.31%) |