Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.71 | 16.10 | 14.66 | 15.92 | 632,052 | +1.41(+9.72%) |
Dec 28, 2012 | 14.44 | 14.77 | 14.20 | 14.51 | 400,642 | +0.32(+2.26%) |
Dec 27, 2012 | 14.85 | 14.85 | 13.93 | 14.19 | 314,814 | -0.57(-3.86%) |
Dec 26, 2012 | 14.75 | 14.98 | 14.61 | 14.76 | 279,216 | +0.06(+0.41%) |
Dec 24, 2012 | 14.65 | 14.99 | 14.56 | 14.70 | 304,815 | +0.20(+1.38%) |
Dec 21, 2012 | 13.35 | 14.53 | 13.28 | 14.50 | 778,446 | +1.21(+9.10%) |
Dec 20, 2012 | 13.51 | 13.54 | 13.24 | 13.29 | 473,430 | -0.01(-0.08%) |
Dec 19, 2012 | 13.20 | 13.63 | 13.20 | 13.30 | 413,074 | +0.13(+0.99%) |
Dec 18, 2012 | 13.13 | 13.35 | 13.09 | 13.17 | 397,233 | +0.03(+0.23%) |
Dec 17, 2012 | 13.11 | 13.26 | 13.06 | 13.14 | 207,617 | -0.05(-0.38%) |
Dec 14, 2012 | 13.35 | 13.53 | 12.99 | 13.19 | 230,026 | -0.25(-1.86%) |
Dec 13, 2012 | 13.68 | 13.93 | 13.43 | 13.44 | 308,425 | +1.26(+10.34%) |
Dec 04, 2012 | 12.57 | 12.72 | 12.00 | 12.18 | 401,344 | -0.42(-3.33%) |
Nov 30, 2012 | 12.74 | 12.79 | 12.43 | 12.60 | 269,576 | -0.15(-1.18%) |
Nov 29, 2012 | 12.75 | 12.91 | 12.64 | 12.75 | 276,916 | +0.00(+0.00%) |
Nov 28, 2012 | 12.64 | 12.80 | 12.55 | 12.75 | 102,856 | +0.10(+0.79%) |
Nov 27, 2012 | 12.75 | 12.75 | 12.55 | 12.65 | 56,661 | -0.05(-0.39%) |
Nov 26, 2012 | 12.80 | 12.80 | 12.53 | 12.70 | 43,205 | -0.12(-0.94%) |
Nov 23, 2012 | 12.70 | 12.88 | 12.68 | 12.82 | 45,716 | +0.25(+1.99%) |
Nov 21, 2012 | 12.90 | 12.90 | 12.22 | 12.57 | 141,882 | +0.12(+0.96%) |
Nov 20, 2012 | 11.95 | 12.60 | 11.95 | 12.45 | 64,118 | +0.44(+3.66%) |
Nov 19, 2012 | 12.02 | 12.66 | 11.94 | 12.01 | 101,008 | +0.17(+1.44%) |
Nov 16, 2012 | 11.92 | 12.02 | 11.73 | 11.84 | 46,229 | -0.03(-0.25%) |
Nov 15, 2012 | 11.77 | 12.05 | 11.64 | 11.87 | 105,126 | +0.05(+0.42%) |
Nov 14, 2012 | 12.18 | 12.18 | 11.78 | 11.82 | 49,220 | -0.30(-2.48%) |
Nov 13, 2012 | 12.26 | 12.32 | 11.96 | 12.12 | 29,712 | -0.22(-1.78%) |
Nov 12, 2012 | 12.56 | 12.56 | 12.33 | 12.34 | 32,653 | -0.11(-0.88%) |
Nov 09, 2012 | 12.35 | 12.61 | 12.35 | 12.45 | 41,292 | -0.03(-0.24%) |
Nov 08, 2012 | 12.85 | 12.98 | 12.33 | 12.48 | 100,040 | -0.26(-2.04%) |
Nov 07, 2012 | 12.92 | 12.92 | 12.37 | 12.74 | 112,234 | -0.09(-0.70%) |
Nov 06, 2012 | 13.00 | 13.08 | 12.73 | 12.83 | 68,970 | -0.02(-0.16%) |
Nov 05, 2012 | 12.82 | 13.00 | 12.78 | 12.85 | 110,426 | +0.03(+0.23%) |
Nov 02, 2012 | 13.23 | 13.25 | 12.29 | 12.82 | 348,876 | +0.69(+5.69%) |
Nov 01, 2012 | 11.25 | 12.16 | 11.14 | 12.13 | 103,683 | +0.88(+7.82%) |
Oct 31, 2012 | 10.85 | 11.36 | 10.85 | 11.25 | 75,035 | -0.03(-0.27%) |
Oct 26, 2012 | 11.42 | 11.28 | 11.28 | 11.28 | 23,200 | -0.22(-1.91%) |
Oct 25, 2012 | 11.53 | 11.65 | 11.44 | 11.50 | 46,499 | +0.10(+0.88%) |
Oct 24, 2012 | 11.61 | 11.68 | 10.86 | 11.40 | 118,288 | -0.16(-1.38%) |
Oct 23, 2012 | 11.53 | 11.64 | 11.53 | 11.56 | 15,743 | -0.05(-0.43%) |
Oct 19, 2012 | 11.50 | 11.76 | 11.49 | 11.61 | 46,045 | +0.04(+0.35%) |
Oct 18, 2012 | 12.25 | 12.25 | 11.47 | 11.57 | 144,720 | -0.74(-6.01%) |
Oct 17, 2012 | 12.17 | 12.42 | 12.17 | 12.31 | 28,743 | +0.06(+0.49%) |
Oct 16, 2012 | 11.71 | 12.46 | 11.71 | 12.25 | 54,737 | +0.59(+5.06%) |
Oct 15, 2012 | 11.59 | 11.68 | 11.37 | 11.66 | 19,141 | +0.12(+1.04%) |
Oct 12, 2012 | 11.51 | 11.67 | 11.43 | 11.54 | 52,353 | +0.00(+0.00%) |
Oct 11, 2012 | 11.66 | 11.68 | 11.50 | 11.54 | 39,141 | +0.01(+0.09%) |
Oct 10, 2012 | 11.53 | 11.57 | 11.44 | 11.53 | 99,305 | +0.01(+0.09%) |
Oct 09, 2012 | 11.95 | 11.96 | 11.50 | 11.52 | 28,493 | -0.43(-3.60%) |
Oct 08, 2012 | 12.08 | 12.18 | 11.87 | 11.95 | 42,447 | -0.27(-2.21%) |
Oct 05, 2012 | 12.15 | 12.28 | 12.13 | 12.22 | 33,066 | +0.13(+1.08%) |
Oct 04, 2012 | 12.07 | 12.16 | 12.03 | 12.09 | 74,089 | +0.02(+0.17%) |
Oct 03, 2012 | 12.16 | 12.17 | 12.00 | 12.07 | 52,414 | -0.10(-0.82%) |
Oct 02, 2012 | 11.61 | 12.20 | 11.56 | 12.17 | 118,820 | +0.63(+5.46%) |