Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.10 | 14.32 | 14.06 | 14.31 | 251,203 | +0.23(+1.66%) |
Dec 28, 2012 | 14.17 | 14.20 | 14.08 | 14.08 | 263,268 | -0.15(-1.05%) |
Dec 27, 2012 | 14.23 | 14.24 | 14.07 | 14.23 | 215,812 | +0.01(+0.04%) |
Dec 26, 2012 | 14.34 | 14.34 | 14.22 | 14.22 | 94,944 | -0.08(-0.58%) |
Dec 24, 2012 | 14.33 | 14.39 | 14.11 | 14.31 | 182,485 | -0.04(-0.26%) |
Dec 21, 2012 | 14.28 | 14.38 | 14.24 | 14.34 | 481,695 | -0.11(-0.75%) |
Dec 20, 2012 | 14.39 | 14.46 | 14.36 | 14.45 | 144,809 | +0.11(+0.74%) |
Dec 19, 2012 | 14.44 | 14.63 | 14.35 | 14.35 | 691,707 | -0.10(-0.70%) |
Dec 18, 2012 | 14.30 | 14.51 | 14.23 | 14.45 | 615,822 | +0.17(+1.16%) |
Dec 17, 2012 | 14.13 | 14.28 | 14.13 | 14.28 | 375,711 | +0.18(+1.27%) |
Dec 14, 2012 | 14.14 | 14.18 | 14.09 | 14.10 | 148,120 | -0.05(-0.38%) |
Dec 13, 2012 | 14.23 | 14.27 | 14.12 | 14.16 | 166,123 | -0.09(-0.61%) |
Dec 12, 2012 | 14.29 | 14.34 | 14.22 | 14.24 | 92,511 | -0.02(-0.17%) |
Dec 11, 2012 | 14.28 | 14.30 | 14.20 | 14.27 | 274,466 | +0.03(+0.24%) |
Dec 10, 2012 | 14.19 | 14.26 | 14.17 | 14.23 | 134,598 | +0.06(+0.42%) |
Dec 07, 2012 | 14.22 | 14.23 | 14.14 | 14.17 | 82,591 | +0.01(+0.09%) |
Dec 06, 2012 | 14.12 | 14.17 | 14.12 | 14.16 | 121,379 | +0.03(+0.19%) |
Dec 05, 2012 | 14.11 | 14.17 | 14.05 | 14.13 | 176,431 | +0.04(+0.26%) |
Dec 04, 2012 | 14.08 | 14.15 | 14.05 | 14.10 | 127,266 | -0.04(-0.29%) |
Nov 30, 2012 | 14.10 | 14.15 | 14.08 | 14.14 | 94,574 | +0.07(+0.51%) |
Nov 29, 2012 | 14.10 | 14.10 | 14.02 | 14.07 | 219,055 | +0.04(+0.32%) |
Nov 28, 2012 | 13.89 | 14.03 | 13.81 | 14.02 | 133,783 | +0.08(+0.59%) |
Nov 27, 2012 | 13.94 | 14.02 | 13.92 | 13.94 | 80,681 | -0.04(-0.28%) |
Nov 26, 2012 | 13.92 | 13.98 | 13.91 | 13.98 | 192,371 | +0.02(+0.14%) |
Nov 23, 2012 | 13.89 | 13.96 | 13.88 | 13.96 | 527,713 | +0.13(+0.91%) |
Nov 21, 2012 | 13.84 | 13.91 | 13.78 | 13.84 | 113,562 | +0.02(+0.16%) |
Nov 20, 2012 | 13.75 | 13.81 | 13.59 | 13.81 | 135,823 | +0.05(+0.38%) |
Nov 19, 2012 | 13.71 | 13.76 | 13.69 | 13.76 | 94,442 | +0.20(+1.47%) |
Nov 16, 2012 | 13.44 | 13.57 | 13.36 | 13.56 | 367,674 | +0.14(+1.04%) |
Nov 15, 2012 | 13.47 | 13.52 | 13.30 | 13.42 | 326,626 | -0.05(-0.39%) |
Nov 14, 2012 | 13.73 | 13.73 | 13.46 | 13.48 | 108,855 | -0.22(-1.58%) |
Nov 13, 2012 | 13.67 | 13.80 | 13.59 | 13.69 | 91,365 | -0.04(-0.27%) |
Nov 12, 2012 | 13.82 | 13.82 | 13.70 | 13.73 | 55,248 | -0.01(-0.11%) |
Nov 09, 2012 | 13.68 | 13.85 | 13.63 | 13.75 | 174,135 | -0.02(-0.18%) |
Nov 08, 2012 | 13.94 | 13.96 | 13.77 | 13.77 | 331,410 | -0.17(-1.20%) |
Nov 07, 2012 | 14.08 | 14.08 | 13.88 | 13.94 | 163,539 | -0.29(-2.04%) |
Nov 06, 2012 | 14.19 | 14.25 | 14.16 | 14.23 | 117,642 | +0.11(+0.75%) |
Nov 05, 2012 | 14.08 | 14.13 | 14.00 | 14.12 | 79,111 | +0.02(+0.14%) |
Nov 02, 2012 | 14.28 | 14.28 | 14.10 | 14.10 | 79,212 | -0.13(-0.93%) |
Nov 01, 2012 | 14.08 | 14.26 | 14.05 | 14.24 | 113,049 | +0.20(+1.44%) |
Oct 31, 2012 | 13.99 | 14.08 | 13.78 | 14.03 | 149,589 | +0.05(+0.39%) |
Oct 26, 2012 | 14.00 | 13.98 | 13.98 | 13.98 | 81,289 | -0.01(-0.07%) |
Oct 25, 2012 | 14.03 | 14.07 | 13.89 | 13.99 | 186,304 | +0.03(+0.20%) |
Oct 24, 2012 | 14.05 | 14.08 | 13.93 | 13.96 | 87,878 | -0.03(-0.20%) |
Oct 23, 2012 | 13.96 | 14.03 | 13.89 | 13.99 | 142,928 | -0.17(-1.18%) |
Oct 19, 2012 | 14.27 | 14.27 | 14.13 | 14.16 | 67,677 | -0.16(-1.13%) |
Oct 18, 2012 | 14.27 | 14.33 | 14.25 | 14.32 | 53,025 | +0.04(+0.31%) |
Oct 17, 2012 | 14.16 | 14.29 | 14.16 | 14.27 | 58,081 | +0.12(+0.85%) |
Oct 16, 2012 | 14.10 | 14.16 | 14.10 | 14.15 | 169,993 | +0.12(+0.82%) |
Oct 15, 2012 | 13.98 | 14.05 | 13.93 | 14.04 | 49,241 | +0.08(+0.58%) |
Oct 12, 2012 | 14.04 | 14.04 | 13.93 | 13.96 | 53,968 | -0.11(-0.79%) |
Oct 11, 2012 | 14.11 | 14.12 | 14.04 | 14.07 | 249,665 | +0.07(+0.53%) |
Oct 10, 2012 | 14.05 | 14.05 | 13.95 | 13.99 | 211,142 | -0.04(-0.26%) |
Oct 09, 2012 | 14.12 | 14.16 | 14.03 | 14.03 | 58,093 | -0.11(-0.75%) |
Oct 08, 2012 | 14.11 | 14.15 | 14.10 | 14.14 | 40,685 | -0.03(-0.19%) |
Oct 05, 2012 | 14.18 | 14.23 | 14.13 | 14.16 | 78,188 | +0.04(+0.31%) |
Oct 04, 2012 | 14.06 | 14.12 | 14.02 | 14.12 | 69,295 | +0.13(+0.90%) |
Oct 03, 2012 | 14.01 | 14.05 | 13.94 | 13.99 | 427,556 | +0.02(+0.13%) |
Oct 02, 2012 | 13.97 | 14.06 | 13.91 | 13.98 | 110,619 | +0.04(+0.28%) |