Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.03 | 14.27 | 14.02 | 14.26 | 478,250 | +0.17(+1.18%) |
Dec 28, 2012 | 14.06 | 14.14 | 14.00 | 14.09 | 338,221 | +0.14(+1.00%) |
Dec 27, 2012 | 13.97 | 14.00 | 13.82 | 13.95 | 271,957 | +0.11(+0.82%) |
Dec 26, 2012 | 13.83 | 13.97 | 13.80 | 13.84 | 455,840 | +0.07(+0.51%) |
Dec 24, 2012 | 13.80 | 13.83 | 13.73 | 13.77 | 210,793 | +0.02(+0.13%) |
Dec 21, 2012 | 13.65 | 13.77 | 13.65 | 13.75 | 610,792 | -0.08(-0.57%) |
Dec 20, 2012 | 13.79 | 13.83 | 13.70 | 13.83 | 439,448 | +0.01(+0.06%) |
Dec 19, 2012 | 13.65 | 13.86 | 13.59 | 13.82 | 945,529 | +0.13(+0.96%) |
Dec 18, 2012 | 13.58 | 13.71 | 13.43 | 13.69 | 702,112 | -0.04(-0.26%) |
Dec 17, 2012 | 13.76 | 13.86 | 13.69 | 13.72 | 693,314 | -0.19(-1.38%) |
Dec 14, 2012 | 13.87 | 14.01 | 13.85 | 13.92 | 517,919 | -0.02(-0.13%) |
Dec 13, 2012 | 14.01 | 14.05 | 13.92 | 13.93 | 609,423 | -0.17(-1.18%) |
Dec 12, 2012 | 14.11 | 14.21 | 14.08 | 14.10 | 459,132 | +0.01(+0.06%) |
Dec 11, 2012 | 14.09 | 14.12 | 14.02 | 14.09 | 695,531 | +0.00(+0.00%) |
Dec 10, 2012 | 13.93 | 14.15 | 13.91 | 14.09 | 670,987 | +0.30(+2.16%) |
Dec 07, 2012 | 13.86 | 13.90 | 13.79 | 13.79 | 485,702 | -0.08(-0.57%) |
Dec 06, 2012 | 13.79 | 13.90 | 13.79 | 13.87 | 635,281 | +0.11(+0.76%) |
Dec 05, 2012 | 13.72 | 13.88 | 13.72 | 13.77 | 764,582 | +0.35(+2.61%) |
Dec 04, 2012 | 13.43 | 13.54 | 13.38 | 13.42 | 578,712 | -0.17(-1.29%) |
Nov 30, 2012 | 13.58 | 13.61 | 13.46 | 13.59 | 587,957 | +0.03(+0.19%) |
Nov 29, 2012 | 13.56 | 13.61 | 13.50 | 13.57 | 285,335 | +0.07(+0.52%) |
Nov 28, 2012 | 13.29 | 13.50 | 13.22 | 13.50 | 527,361 | +0.00(+0.00%) |
Nov 27, 2012 | 13.63 | 13.66 | 13.50 | 13.50 | 544,260 | -0.32(-2.28%) |
Nov 26, 2012 | 13.86 | 13.89 | 13.72 | 13.81 | 435,243 | -0.11(-0.76%) |
Nov 23, 2012 | 13.77 | 13.92 | 13.77 | 13.92 | 864,962 | +0.48(+3.58%) |
Nov 21, 2012 | 13.34 | 13.47 | 13.30 | 13.44 | 755,410 | +0.20(+1.52%) |
Nov 20, 2012 | 13.29 | 13.30 | 13.16 | 13.23 | 599,866 | -0.26(-1.95%) |
Nov 19, 2012 | 13.37 | 13.52 | 13.12 | 13.50 | 1,158,002 | +0.65(+5.04%) |
Nov 16, 2012 | 12.95 | 12.97 | 12.74 | 12.85 | 1,356,377 | +0.27(+2.16%) |
Nov 15, 2012 | 12.63 | 12.66 | 12.51 | 12.58 | 1,415,899 | -0.16(-1.24%) |
Nov 14, 2012 | 12.87 | 12.93 | 12.73 | 12.73 | 1,178,447 | -0.30(-2.28%) |
Nov 13, 2012 | 12.97 | 13.10 | 12.90 | 13.03 | 838,898 | -0.19(-1.46%) |
Nov 12, 2012 | 13.14 | 13.28 | 13.10 | 13.22 | 618,575 | -0.25(-1.82%) |
Nov 09, 2012 | 13.40 | 13.52 | 13.39 | 13.47 | 712,852 | -0.05(-0.39%) |
Nov 08, 2012 | 13.72 | 13.79 | 13.51 | 13.52 | 797,070 | -0.27(-1.97%) |
Nov 07, 2012 | 13.81 | 13.95 | 13.72 | 13.79 | 985,766 | -0.08(-0.57%) |
Nov 06, 2012 | 13.87 | 13.91 | 13.79 | 13.87 | 730,489 | -0.06(-0.44%) |
Nov 05, 2012 | 13.84 | 13.95 | 13.80 | 13.93 | 671,807 | -0.15(-1.06%) |
Nov 02, 2012 | 14.12 | 14.16 | 14.00 | 14.08 | 1,135,242 | -0.36(-2.48%) |
Nov 01, 2012 | 14.43 | 14.47 | 14.34 | 14.44 | 1,294,708 | +0.36(+2.55%) |
Oct 31, 2012 | 14.17 | 14.24 | 14.02 | 14.08 | 1,085,178 | -0.16(-1.11%) |
Oct 26, 2012 | 14.47 | 14.24 | 14.24 | 14.24 | 1,346,587 | -0.48(-3.27%) |
Oct 25, 2012 | 15.27 | 15.27 | 14.54 | 14.72 | 3,324,714 | -0.41(-2.72%) |
Oct 24, 2012 | 15.26 | 15.26 | 15.08 | 15.13 | 565,094 | +0.04(+0.23%) |
Oct 23, 2012 | 15.19 | 15.19 | 15.01 | 15.10 | 500,707 | +0.06(+0.41%) |
Oct 19, 2012 | 15.19 | 15.19 | 15.00 | 15.04 | 508,466 | -0.11(-0.75%) |
Oct 18, 2012 | 15.11 | 15.19 | 15.07 | 15.15 | 361,471 | +0.06(+0.41%) |
Oct 17, 2012 | 15.10 | 15.13 | 14.98 | 15.09 | 852,999 | -0.03(-0.17%) |
Oct 16, 2012 | 15.13 | 15.14 | 15.07 | 15.12 | 548,168 | +0.04(+0.29%) |
Oct 15, 2012 | 15.03 | 15.09 | 14.91 | 15.07 | 529,234 | +0.11(+0.76%) |
Oct 12, 2012 | 14.83 | 15.03 | 14.83 | 14.96 | 717,329 | +0.17(+1.12%) |
Oct 11, 2012 | 14.80 | 14.87 | 14.76 | 14.79 | 532,217 | +0.25(+1.75%) |
Oct 10, 2012 | 14.57 | 14.57 | 14.46 | 14.54 | 531,869 | -0.01(-0.06%) |
Oct 09, 2012 | 14.68 | 14.68 | 14.52 | 14.55 | 877,541 | +0.18(+1.28%) |
Oct 08, 2012 | 14.32 | 14.40 | 14.28 | 14.36 | 451,928 | -0.29(-1.97%) |
Oct 05, 2012 | 14.70 | 14.70 | 14.61 | 14.65 | 328,532 | +0.09(+0.60%) |
Oct 04, 2012 | 14.48 | 14.61 | 14.44 | 14.56 | 286,065 | +0.10(+0.67%) |
Oct 03, 2012 | 14.52 | 14.52 | 14.38 | 14.47 | 233,380 | -0.01(-0.06%) |
Oct 02, 2012 | 14.56 | 14.62 | 14.41 | 14.48 | 603,911 | +0.04(+0.30%) |