Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.19 | 14.82 | 13.79 | 14.81 | 116,667 | +0.44(+3.06%) |
Dec 28, 2012 | 13.64 | 14.54 | 13.64 | 14.37 | 61,197 | +0.70(+5.12%) |
Dec 27, 2012 | 13.22 | 13.97 | 13.14 | 13.67 | 53,699 | +0.50(+3.80%) |
Dec 26, 2012 | 13.70 | 13.90 | 13.03 | 13.17 | 37,827 | -0.53(-3.87%) |
Dec 24, 2012 | 13.76 | 14.00 | 12.98 | 13.70 | 44,012 | -0.15(-1.08%) |
Dec 21, 2012 | 13.00 | 13.95 | 12.72 | 13.85 | 1,111,386 | +0.27(+1.99%) |
Dec 20, 2012 | 13.78 | 14.20 | 12.74 | 13.58 | 172,731 | -0.18(-1.31%) |
Dec 19, 2012 | 13.41 | 14.00 | 12.50 | 13.76 | 136,274 | +0.35(+2.61%) |
Dec 18, 2012 | 13.22 | 13.56 | 12.51 | 13.41 | 128,350 | +0.20(+1.51%) |
Dec 17, 2012 | 13.24 | 13.40 | 12.55 | 13.21 | 35,695 | +0.35(+2.68%) |
Dec 14, 2012 | 13.31 | 13.31 | 12.51 | 12.87 | 62,137 | +0.20(+1.54%) |
Dec 13, 2012 | 12.44 | 12.87 | 12.43 | 12.67 | 35,627 | +0.28(+2.26%) |
Dec 12, 2012 | 11.79 | 12.42 | 11.70 | 12.39 | 44,476 | +0.70(+5.99%) |
Dec 11, 2012 | 11.45 | 11.99 | 11.16 | 11.69 | 113,849 | +0.35(+3.09%) |
Dec 10, 2012 | 12.00 | 12.02 | 11.22 | 11.34 | 76,343 | -0.76(-6.28%) |
Dec 07, 2012 | 12.02 | 12.36 | 12.00 | 12.10 | 51,756 | -0.10(-0.82%) |
Dec 06, 2012 | 12.91 | 13.11 | 12.10 | 12.20 | 46,017 | -0.71(-5.50%) |
Dec 05, 2012 | 12.75 | 13.50 | 12.74 | 12.91 | 24,616 | +0.03(+0.23%) |
Dec 04, 2012 | 13.37 | 13.37 | 12.74 | 12.88 | 25,537 | -0.50(-3.74%) |
Nov 30, 2012 | 13.48 | 13.50 | 12.52 | 13.38 | 36,738 | +0.20(+1.52%) |
Nov 29, 2012 | 12.50 | 13.60 | 12.14 | 13.18 | 74,162 | +0.90(+7.33%) |
Nov 28, 2012 | 12.21 | 12.49 | 11.91 | 12.28 | 65,775 | +0.07(+0.57%) |
Nov 27, 2012 | 12.52 | 12.69 | 12.05 | 12.21 | 50,339 | -0.20(-1.61%) |
Nov 26, 2012 | 12.23 | 12.67 | 12.01 | 12.41 | 87,084 | +0.12(+0.98%) |
Nov 23, 2012 | 12.10 | 12.32 | 12.00 | 12.29 | 20,603 | +0.13(+1.07%) |
Nov 21, 2012 | 12.22 | 12.35 | 12.15 | 12.16 | 35,156 | +0.00(+0.00%) |
Nov 20, 2012 | 12.14 | 12.30 | 11.95 | 12.16 | 79,180 | +0.01(+0.08%) |
Nov 19, 2012 | 12.37 | 12.37 | 11.95 | 12.15 | 125,700 | -0.15(-1.22%) |
Nov 16, 2012 | 12.00 | 12.41 | 11.91 | 12.30 | 88,269 | +0.39(+3.27%) |
Nov 15, 2012 | 12.03 | 12.03 | 11.67 | 11.91 | 103,836 | -0.13(-1.08%) |
Nov 14, 2012 | 11.79 | 12.17 | 11.70 | 12.04 | 33,613 | +0.10(+0.84%) |
Nov 13, 2012 | 11.36 | 12.07 | 11.19 | 11.94 | 55,746 | +0.19(+1.62%) |
Nov 12, 2012 | 12.00 | 12.24 | 11.50 | 11.75 | 198,070 | -0.10(-0.84%) |
Nov 09, 2012 | 11.59 | 12.21 | 11.26 | 11.85 | 458,529 | +0.30(+2.60%) |
Nov 08, 2012 | 13.08 | 13.08 | 11.07 | 11.55 | 120,615 | -1.53(-11.70%) |
Nov 07, 2012 | 13.25 | 13.55 | 13.05 | 13.08 | 66,611 | -0.17(-1.28%) |
Nov 06, 2012 | 12.95 | 13.43 | 12.62 | 13.25 | 74,671 | +0.83(+6.68%) |
Nov 05, 2012 | 13.23 | 13.42 | 12.08 | 12.42 | 89,007 | -0.56(-4.31%) |
Nov 02, 2012 | 13.52 | 13.57 | 12.88 | 12.98 | 116,878 | -0.62(-4.56%) |
Nov 01, 2012 | 13.01 | 13.63 | 13.20 | 13.60 | 64,220 | +0.62(+4.78%) |
Oct 31, 2012 | 14.33 | 14.50 | 12.54 | 12.98 | 94,636 | -1.22(-8.59%) |
Oct 26, 2012 | 14.53 | 14.20 | 14.20 | 14.20 | 52,200 | -0.09(-0.63%) |
Oct 25, 2012 | 14.23 | 14.43 | 14.15 | 14.29 | 49,833 | -0.11(-0.76%) |
Oct 24, 2012 | 14.89 | 14.97 | 14.07 | 14.40 | 33,974 | -0.31(-2.11%) |
Oct 23, 2012 | 14.70 | 14.86 | 14.50 | 14.71 | 128,501 | +0.49(+3.45%) |
Oct 19, 2012 | 14.61 | 14.99 | 14.02 | 14.22 | 245,358 | -0.47(-3.20%) |
Oct 18, 2012 | 14.20 | 14.87 | 13.96 | 14.69 | 100,335 | +0.59(+4.18%) |
Oct 17, 2012 | 14.29 | 14.29 | 13.95 | 14.10 | 81,687 | +0.09(+0.64%) |
Oct 16, 2012 | 14.29 | 14.29 | 13.89 | 14.01 | 58,673 | +0.05(+0.36%) |
Oct 15, 2012 | 13.81 | 14.09 | 13.70 | 13.96 | 93,415 | +0.32(+2.35%) |
Oct 12, 2012 | 13.60 | 13.74 | 13.60 | 13.64 | 56,919 | +0.08(+0.59%) |
Oct 11, 2012 | 13.48 | 13.70 | 13.46 | 13.56 | 90,239 | +0.05(+0.37%) |
Oct 10, 2012 | 13.49 | 13.75 | 13.49 | 13.51 | 71,980 | -0.04(-0.30%) |
Oct 09, 2012 | 13.85 | 13.85 | 13.51 | 13.55 | 90,328 | -0.12(-0.88%) |
Oct 08, 2012 | 13.60 | 13.90 | 13.51 | 13.67 | 50,048 | +0.07(+0.51%) |
Oct 05, 2012 | 13.60 | 13.87 | 13.40 | 13.60 | 141,728 | +0.00(+0.00%) |
Oct 04, 2012 | 13.64 | 14.22 | 13.33 | 13.60 | 281,734 | +0.09(+0.67%) |
Oct 03, 2012 | 13.64 | 13.95 | 13.40 | 13.51 | 158,892 | -0.18(-1.31%) |
Oct 02, 2012 | 13.95 | 14.34 | 13.53 | 13.69 | 306,717 | -0.26(-1.86%) |