Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.22 | 13.50 | 13.13 | 13.43 | 923,727 | +0.19(+1.47%) |
Dec 28, 2012 | 13.33 | 13.38 | 13.22 | 13.24 | 952,644 | +0.11(+0.85%) |
Dec 27, 2012 | 13.26 | 13.26 | 13.07 | 13.13 | 1,531,882 | +0.35(+2.76%) |
Dec 26, 2012 | 12.93 | 12.93 | 12.75 | 12.77 | 971,250 | +0.18(+1.40%) |
Dec 24, 2012 | 12.74 | 12.82 | 12.59 | 12.60 | 872,636 | -0.29(-2.23%) |
Dec 21, 2012 | 13.03 | 13.07 | 12.82 | 12.88 | 1,747,658 | -0.62(-4.60%) |
Dec 20, 2012 | 13.50 | 13.54 | 13.43 | 13.51 | 787,508 | -0.17(-1.22%) |
Dec 19, 2012 | 13.72 | 13.75 | 13.61 | 13.67 | 811,478 | +0.02(+0.14%) |
Dec 18, 2012 | 13.65 | 13.65 | 13.41 | 13.65 | 1,960,854 | +0.09(+0.68%) |
Dec 17, 2012 | 13.39 | 13.56 | 13.27 | 13.56 | 1,531,971 | +0.11(+0.83%) |
Dec 14, 2012 | 13.68 | 13.70 | 13.32 | 13.45 | 3,038,642 | -0.77(-5.41%) |
Dec 13, 2012 | 14.39 | 14.40 | 14.15 | 14.22 | 802,834 | -0.18(-1.22%) |
Dec 12, 2012 | 14.10 | 14.46 | 14.06 | 14.40 | 1,802,249 | -0.19(-1.34%) |
Dec 11, 2012 | 14.80 | 14.80 | 14.54 | 14.59 | 1,485,936 | -0.30(-1.99%) |
Dec 10, 2012 | 14.85 | 14.97 | 14.84 | 14.89 | 438,942 | -0.28(-1.83%) |
Dec 07, 2012 | 15.12 | 15.18 | 15.04 | 15.17 | 756,431 | +0.32(+2.19%) |
Dec 06, 2012 | 14.97 | 15.03 | 14.80 | 14.84 | 1,058,907 | -0.26(-1.72%) |
Dec 05, 2012 | 15.11 | 15.19 | 15.03 | 15.10 | 912,756 | +0.22(+1.50%) |
Dec 04, 2012 | 14.71 | 14.91 | 14.71 | 14.88 | 722,763 | +0.15(+1.01%) |
Nov 30, 2012 | 14.80 | 14.83 | 14.73 | 14.73 | 886,692 | +0.13(+0.89%) |
Nov 29, 2012 | 14.86 | 14.86 | 14.55 | 14.60 | 1,403,011 | -0.83(-5.35%) |
Nov 28, 2012 | 15.15 | 15.43 | 15.06 | 15.43 | 822,671 | +0.21(+1.40%) |
Nov 27, 2012 | 15.38 | 15.48 | 15.07 | 15.21 | 1,721,794 | -0.18(-1.14%) |
Nov 26, 2012 | 15.42 | 15.43 | 15.31 | 15.39 | 594,956 | -0.19(-1.19%) |
Nov 23, 2012 | 15.51 | 15.58 | 15.47 | 15.57 | 265,480 | +0.33(+2.19%) |
Nov 21, 2012 | 15.08 | 15.25 | 15.05 | 15.24 | 611,116 | -0.24(-1.56%) |
Nov 20, 2012 | 15.49 | 15.52 | 15.39 | 15.48 | 647,982 | +0.34(+2.27%) |
Nov 19, 2012 | 14.89 | 15.15 | 14.89 | 15.14 | 405,976 | +0.44(+2.96%) |
Nov 16, 2012 | 14.50 | 14.74 | 14.42 | 14.70 | 1,116,689 | +0.20(+1.41%) |
Nov 15, 2012 | 14.58 | 14.65 | 14.45 | 14.50 | 821,980 | -0.19(-1.33%) |
Nov 14, 2012 | 14.93 | 14.93 | 14.63 | 14.69 | 402,152 | -0.20(-1.37%) |
Nov 13, 2012 | 14.86 | 14.98 | 14.81 | 14.90 | 452,648 | -0.12(-0.80%) |
Nov 12, 2012 | 15.07 | 15.11 | 14.95 | 15.02 | 520,452 | -0.06(-0.37%) |
Nov 09, 2012 | 14.97 | 15.16 | 14.93 | 15.07 | 995,442 | -0.04(-0.25%) |
Nov 08, 2012 | 15.27 | 15.32 | 15.09 | 15.11 | 869,589 | +0.01(+0.06%) |
Nov 07, 2012 | 15.29 | 15.29 | 14.99 | 15.10 | 994,316 | +0.19(+1.24%) |
Nov 06, 2012 | 14.83 | 14.97 | 14.74 | 14.92 | 826,577 | +0.18(+1.20%) |
Nov 05, 2012 | 14.51 | 14.77 | 14.51 | 14.74 | 708,630 | +0.32(+2.19%) |
Nov 02, 2012 | 14.50 | 14.56 | 14.36 | 14.42 | 1,178,673 | +0.26(+1.83%) |
Nov 01, 2012 | 14.20 | 14.34 | 14.08 | 14.16 | 718,230 | +0.40(+2.90%) |
Oct 31, 2012 | 13.74 | 13.97 | 13.71 | 13.77 | 973,799 | +0.80(+6.15%) |
Oct 26, 2012 | 12.75 | 12.97 | 12.97 | 12.97 | 735,651 | +0.11(+0.87%) |
Oct 25, 2012 | 12.90 | 12.98 | 12.82 | 12.86 | 969,616 | +0.25(+1.99%) |
Oct 24, 2012 | 12.77 | 12.84 | 12.61 | 12.61 | 1,081,445 | +0.19(+1.57%) |
Oct 23, 2012 | 12.44 | 12.48 | 12.34 | 12.41 | 569,678 | +0.36(+3.00%) |
Oct 19, 2012 | 12.29 | 12.37 | 12.03 | 12.05 | 544,696 | -0.32(-2.62%) |
Oct 18, 2012 | 12.37 | 12.48 | 12.34 | 12.37 | 373,685 | +0.08(+0.68%) |
Oct 17, 2012 | 12.33 | 12.37 | 12.28 | 12.29 | 399,760 | +0.08(+0.68%) |
Oct 16, 2012 | 11.97 | 12.24 | 11.97 | 12.21 | 699,408 | +0.74(+6.47%) |
Oct 15, 2012 | 11.38 | 11.47 | 11.34 | 11.47 | 208,413 | +0.10(+0.90%) |
Oct 12, 2012 | 11.34 | 11.40 | 11.32 | 11.36 | 237,531 | +0.01(+0.08%) |
Oct 11, 2012 | 11.39 | 11.45 | 11.31 | 11.35 | 486,468 | +0.31(+2.77%) |
Oct 10, 2012 | 11.14 | 11.18 | 11.03 | 11.05 | 325,496 | +0.11(+1.02%) |
Oct 09, 2012 | 11.17 | 11.17 | 10.93 | 10.94 | 536,428 | -0.20(-1.83%) |
Oct 08, 2012 | 11.09 | 11.20 | 11.04 | 11.14 | 589,067 | -0.20(-1.80%) |
Oct 05, 2012 | 11.29 | 11.45 | 11.27 | 11.34 | 681,555 | -0.34(-2.94%) |
Oct 04, 2012 | 11.74 | 11.76 | 11.66 | 11.69 | 462,627 | -0.15(-1.25%) |
Oct 03, 2012 | 11.87 | 11.92 | 11.78 | 11.84 | 234,298 | +0.00(+0.00%) |
Oct 02, 2012 | 11.96 | 11.99 | 11.80 | 11.84 | 261,333 | -0.02(-0.16%) |