Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.75 | 14.48 | 13.75 | 14.48 | 83,751 | +0.44(+3.15%) |
Dec 28, 2012 | 13.94 | 14.28 | 13.92 | 14.04 | 54,480 | -0.31(-2.18%) |
Dec 27, 2012 | 14.48 | 14.48 | 13.89 | 14.35 | 77,264 | -0.14(-0.95%) |
Dec 26, 2012 | 14.69 | 14.69 | 14.24 | 14.48 | 59,061 | -0.12(-0.85%) |
Dec 24, 2012 | 14.50 | 14.63 | 14.48 | 14.61 | 45,299 | -0.10(-0.69%) |
Dec 21, 2012 | 14.46 | 14.77 | 13.99 | 14.71 | 112,665 | -0.21(-1.38%) |
Dec 20, 2012 | 15.06 | 15.06 | 14.72 | 14.92 | 55,085 | -0.01(-0.03%) |
Dec 19, 2012 | 15.39 | 15.48 | 14.82 | 14.92 | 111,603 | -0.28(-1.84%) |
Dec 18, 2012 | 15.14 | 15.31 | 14.93 | 15.20 | 91,439 | +0.27(+1.81%) |
Dec 17, 2012 | 14.90 | 14.93 | 14.73 | 14.93 | 44,362 | +0.25(+1.70%) |
Dec 14, 2012 | 14.81 | 14.97 | 14.61 | 14.68 | 62,657 | -0.18(-1.19%) |
Dec 13, 2012 | 15.25 | 15.28 | 14.77 | 14.86 | 84,744 | -0.37(-2.46%) |
Dec 12, 2012 | 15.55 | 15.55 | 15.16 | 15.23 | 103,039 | -0.10(-0.64%) |
Dec 11, 2012 | 15.06 | 15.38 | 15.05 | 15.33 | 234,363 | +0.45(+3.02%) |
Dec 10, 2012 | 14.49 | 14.98 | 14.49 | 14.88 | 132,745 | +0.42(+2.92%) |
Dec 07, 2012 | 15.05 | 15.05 | 14.38 | 14.46 | 379,902 | -0.10(-0.67%) |
Dec 06, 2012 | 14.68 | 14.83 | 14.56 | 14.56 | 26,960 | -0.14(-0.95%) |
Dec 05, 2012 | 14.81 | 14.81 | 14.46 | 14.70 | 29,887 | -0.11(-0.76%) |
Dec 04, 2012 | 14.76 | 14.83 | 14.65 | 14.81 | 30,832 | -0.04(-0.30%) |
Nov 30, 2012 | 15.14 | 15.14 | 14.77 | 14.85 | 43,613 | -0.25(-1.64%) |
Nov 29, 2012 | 14.76 | 15.14 | 14.76 | 15.10 | 75,110 | +0.55(+3.78%) |
Nov 28, 2012 | 14.33 | 14.57 | 13.88 | 14.55 | 40,037 | +0.08(+0.55%) |
Nov 27, 2012 | 14.61 | 14.70 | 14.37 | 14.47 | 53,403 | -0.11(-0.77%) |
Nov 26, 2012 | 14.71 | 14.71 | 14.28 | 14.58 | 137,274 | -0.07(-0.46%) |
Nov 23, 2012 | 14.68 | 14.68 | 14.52 | 14.65 | 39,701 | +0.37(+2.57%) |
Nov 21, 2012 | 14.44 | 14.52 | 14.29 | 14.29 | 70,501 | +0.06(+0.46%) |
Nov 20, 2012 | 13.70 | 14.22 | 13.67 | 14.22 | 82,105 | +0.49(+3.55%) |
Nov 19, 2012 | 13.74 | 13.74 | 13.31 | 13.73 | 131,316 | +0.43(+3.25%) |
Nov 16, 2012 | 12.67 | 13.41 | 12.48 | 13.30 | 58,080 | +0.63(+5.01%) |
Nov 15, 2012 | 12.96 | 12.96 | 12.32 | 12.67 | 81,865 | -0.21(-1.65%) |
Nov 14, 2012 | 13.64 | 13.64 | 12.84 | 12.88 | 75,462 | -0.60(-4.45%) |
Nov 13, 2012 | 13.34 | 13.70 | 13.34 | 13.48 | 29,206 | +0.02(+0.13%) |
Nov 12, 2012 | 13.42 | 13.74 | 13.36 | 13.46 | 78,017 | +0.47(+3.63%) |
Nov 09, 2012 | 12.49 | 13.26 | 12.24 | 12.99 | 155,665 | +0.31(+2.46%) |
Nov 08, 2012 | 12.86 | 13.17 | 12.62 | 12.68 | 196,139 | -0.30(-2.29%) |
Nov 07, 2012 | 13.28 | 13.41 | 12.70 | 12.97 | 151,084 | -0.67(-4.91%) |
Nov 06, 2012 | 13.81 | 13.93 | 13.57 | 13.64 | 47,849 | -0.04(-0.26%) |
Nov 05, 2012 | 13.28 | 13.70 | 13.27 | 13.68 | 41,491 | +0.38(+2.87%) |
Nov 02, 2012 | 13.96 | 13.96 | 12.95 | 13.30 | 64,547 | -0.59(-4.24%) |
Nov 01, 2012 | 13.45 | 14.08 | 13.41 | 13.89 | 141,354 | +0.45(+3.35%) |
Oct 31, 2012 | 13.93 | 14.16 | 13.33 | 13.44 | 106,782 | -0.72(-5.11%) |
Oct 26, 2012 | 14.52 | 14.16 | 14.16 | 14.16 | 153,759 | -0.25(-1.71%) |
Oct 25, 2012 | 14.17 | 14.73 | 14.17 | 14.40 | 24,269 | +0.01(+0.05%) |
Oct 24, 2012 | 14.58 | 14.77 | 13.94 | 14.40 | 37,867 | +0.05(+0.33%) |
Oct 23, 2012 | 14.61 | 14.61 | 13.91 | 14.35 | 242,263 | -0.78(-5.13%) |
Oct 19, 2012 | 16.04 | 16.04 | 14.98 | 15.13 | 92,231 | -0.96(-5.95%) |
Oct 18, 2012 | 16.48 | 16.49 | 16.05 | 16.08 | 61,776 | -0.40(-2.41%) |
Oct 17, 2012 | 16.23 | 17.02 | 16.13 | 16.48 | 90,453 | +0.38(+2.35%) |
Oct 16, 2012 | 16.00 | 16.10 | 15.84 | 16.10 | 49,411 | +0.38(+2.43%) |
Oct 15, 2012 | 15.49 | 15.75 | 15.44 | 15.72 | 49,399 | +0.18(+1.17%) |
Oct 12, 2012 | 15.95 | 15.95 | 15.49 | 15.54 | 25,966 | -0.26(-1.68%) |
Oct 11, 2012 | 15.72 | 16.07 | 15.48 | 15.80 | 86,970 | +0.22(+1.41%) |
Oct 10, 2012 | 15.73 | 15.88 | 15.40 | 15.58 | 137,162 | -0.28(-1.73%) |
Oct 09, 2012 | 16.46 | 16.58 | 15.83 | 15.86 | 104,616 | -0.63(-3.81%) |
Oct 08, 2012 | 16.90 | 16.90 | 16.46 | 16.49 | 85,488 | -0.34(-2.02%) |
Oct 05, 2012 | 17.38 | 17.38 | 16.70 | 16.83 | 178,297 | +0.12(+0.70%) |
Oct 04, 2012 | 16.79 | 16.95 | 16.61 | 16.71 | 1,082,725 | +0.10(+0.59%) |
Oct 03, 2012 | 16.49 | 16.61 | 16.40 | 16.61 | 116,537 | +0.30(+1.82%) |
Oct 02, 2012 | 16.32 | 16.39 | 16.23 | 16.31 | 59,557 | +0.27(+1.70%) |