Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.60 | 16.36 | 15.60 | 16.00 | 148,906 | +0.37(+2.37%) |
Dec 28, 2012 | 15.83 | 15.83 | 15.52 | 15.63 | 37,233 | -0.33(-2.07%) |
Dec 27, 2012 | 15.68 | 16.02 | 15.49 | 15.96 | 30,054 | +0.35(+2.24%) |
Dec 26, 2012 | 15.58 | 15.94 | 15.43 | 15.61 | 42,063 | +0.04(+0.26%) |
Dec 24, 2012 | 15.79 | 15.90 | 15.40 | 15.57 | 13,948 | -0.25(-1.58%) |
Dec 21, 2012 | 15.87 | 16.07 | 15.54 | 15.82 | 105,965 | -0.23(-1.43%) |
Dec 20, 2012 | 15.95 | 16.20 | 15.71 | 16.05 | 84,358 | +0.07(+0.44%) |
Dec 19, 2012 | 15.79 | 16.46 | 15.65 | 15.98 | 73,268 | +0.25(+1.59%) |
Dec 18, 2012 | 15.83 | 16.07 | 15.56 | 15.73 | 53,895 | -0.11(-0.69%) |
Dec 17, 2012 | 15.16 | 15.95 | 15.16 | 15.84 | 98,159 | +0.77(+5.11%) |
Dec 14, 2012 | 15.44 | 15.46 | 14.95 | 15.07 | 60,388 | -0.47(-3.02%) |
Dec 13, 2012 | 15.70 | 15.72 | 15.34 | 15.54 | 20,696 | -0.25(-1.58%) |
Dec 12, 2012 | 16.00 | 16.00 | 15.69 | 15.79 | 30,405 | -0.17(-1.07%) |
Dec 11, 2012 | 15.56 | 16.06 | 15.52 | 15.96 | 63,806 | +0.53(+3.43%) |
Dec 10, 2012 | 15.52 | 15.67 | 15.20 | 15.43 | 26,558 | -0.10(-0.64%) |
Dec 07, 2012 | 15.96 | 15.96 | 15.33 | 15.53 | 61,919 | -0.29(-1.83%) |
Dec 06, 2012 | 15.60 | 16.15 | 15.60 | 15.82 | 70,771 | +0.16(+1.02%) |
Dec 05, 2012 | 15.82 | 16.06 | 15.30 | 15.66 | 73,147 | -0.16(-1.01%) |
Dec 04, 2012 | 15.30 | 15.89 | 14.40 | 15.82 | 136,538 | +0.44(+2.86%) |
Nov 30, 2012 | 15.14 | 16.26 | 14.95 | 15.38 | 387,700 | +0.26(+1.72%) |
Nov 29, 2012 | 13.20 | 15.24 | 12.87 | 15.12 | 447,090 | +2.02(+15.42%) |
Nov 28, 2012 | 12.13 | 13.21 | 12.13 | 13.10 | 121,116 | +0.88(+7.20%) |
Nov 27, 2012 | 11.93 | 12.34 | 11.93 | 12.22 | 68,520 | +0.25(+2.09%) |
Nov 26, 2012 | 12.01 | 12.35 | 11.78 | 11.97 | 161,340 | -0.06(-0.50%) |
Nov 23, 2012 | 11.87 | 12.08 | 11.87 | 12.03 | 50,779 | +0.23(+1.95%) |
Nov 21, 2012 | 11.97 | 11.97 | 11.73 | 11.80 | 67,355 | -0.09(-0.76%) |
Nov 20, 2012 | 11.73 | 12.04 | 11.67 | 11.89 | 102,896 | +0.10(+0.85%) |
Nov 19, 2012 | 11.83 | 12.19 | 11.67 | 11.79 | 74,375 | +0.14(+1.20%) |
Nov 16, 2012 | 11.89 | 11.95 | 11.19 | 11.65 | 179,257 | -0.28(-2.35%) |
Nov 15, 2012 | 11.75 | 12.11 | 11.74 | 11.93 | 235,147 | +0.22(+1.88%) |
Nov 14, 2012 | 12.84 | 12.91 | 11.58 | 11.71 | 423,482 | -1.13(-8.80%) |
Nov 13, 2012 | 12.27 | 13.25 | 12.27 | 12.84 | 799,878 | +0.34(+2.72%) |
Nov 12, 2012 | 12.57 | 15.25 | 12.45 | 12.50 | 3,298,636 | -8.99(-41.83%) |
Nov 09, 2012 | 21.07 | 22.39 | 21.07 | 21.49 | 47,300 | +0.35(+1.66%) |
Nov 08, 2012 | 21.72 | 21.72 | 20.86 | 21.14 | 122,224 | -0.71(-3.25%) |
Nov 07, 2012 | 22.29 | 22.29 | 21.17 | 21.85 | 120,293 | -0.65(-2.89%) |
Nov 06, 2012 | 22.58 | 23.34 | 22.00 | 22.50 | 53,993 | +0.13(+0.58%) |
Nov 05, 2012 | 22.03 | 22.44 | 21.52 | 22.37 | 38,607 | +0.27(+1.22%) |
Nov 02, 2012 | 22.05 | 22.53 | 21.80 | 22.10 | 65,554 | +0.02(+0.09%) |
Nov 01, 2012 | 21.65 | 22.30 | 21.39 | 22.08 | 155,681 | +0.67(+3.11%) |
Oct 31, 2012 | 21.30 | 21.59 | 20.91 | 21.41 | 30,412 | +0.07(+0.34%) |
Oct 26, 2012 | 21.04 | 21.34 | 21.34 | 21.34 | 38,900 | +0.36(+1.72%) |
Oct 25, 2012 | 20.11 | 20.98 | 19.05 | 20.98 | 32,482 | +1.06(+5.32%) |
Oct 24, 2012 | 20.72 | 20.74 | 19.68 | 19.92 | 52,993 | -0.62(-3.02%) |
Oct 23, 2012 | 20.49 | 20.77 | 20.21 | 20.54 | 27,258 | +0.31(+1.53%) |
Oct 19, 2012 | 19.93 | 20.40 | 19.93 | 20.23 | 47,753 | +0.10(+0.50%) |
Oct 18, 2012 | 20.73 | 20.73 | 19.64 | 20.13 | 120,187 | -0.59(-2.85%) |
Oct 17, 2012 | 21.93 | 21.93 | 20.61 | 20.72 | 37,830 | -1.05(-4.82%) |
Oct 16, 2012 | 21.74 | 22.21 | 21.33 | 21.77 | 11,259 | +0.23(+1.07%) |
Oct 15, 2012 | 21.67 | 22.26 | 21.17 | 21.54 | 28,505 | -0.09(-0.42%) |
Oct 12, 2012 | 22.45 | 22.75 | 21.60 | 21.63 | 79,400 | -0.87(-3.87%) |
Oct 11, 2012 | 22.59 | 22.74 | 22.26 | 22.50 | 53,761 | +0.12(+0.54%) |
Oct 10, 2012 | 22.13 | 22.41 | 21.17 | 22.38 | 91,786 | +0.36(+1.63%) |
Oct 09, 2012 | 22.22 | 22.53 | 21.68 | 22.02 | 45,620 | -0.23(-1.03%) |
Oct 08, 2012 | 22.18 | 22.40 | 21.93 | 22.25 | 31,187 | -0.06(-0.27%) |
Oct 05, 2012 | 22.45 | 22.54 | 21.96 | 22.31 | 36,636 | +0.05(+0.22%) |
Oct 04, 2012 | 21.80 | 22.30 | 21.66 | 22.26 | 49,254 | +0.51(+2.34%) |
Oct 03, 2012 | 22.04 | 22.23 | 21.59 | 21.75 | 45,452 | -0.29(-1.32%) |
Oct 02, 2012 | 21.55 | 22.21 | 21.55 | 22.04 | 53,095 | +0.54(+2.51%) |