Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.86 | 14.34 | 13.85 | 14.34 | 59,415 | +0.41(+2.94%) |
Dec 28, 2012 | 14.00 | 14.16 | 13.88 | 13.93 | 124,534 | -0.17(-1.21%) |
Dec 27, 2012 | 14.18 | 14.25 | 13.70 | 14.10 | 236,915 | -0.15(-1.05%) |
Dec 26, 2012 | 14.38 | 14.72 | 14.17 | 14.25 | 170,393 | -0.17(-1.18%) |
Dec 24, 2012 | 14.44 | 14.55 | 14.32 | 14.42 | 45,060 | -0.11(-0.76%) |
Dec 21, 2012 | 14.25 | 14.65 | 13.88 | 14.53 | 468,144 | +0.15(+1.04%) |
Dec 20, 2012 | 14.52 | 14.56 | 14.33 | 14.38 | 154,293 | -0.21(-1.44%) |
Dec 19, 2012 | 14.90 | 14.94 | 14.48 | 14.59 | 137,149 | -0.10(-0.68%) |
Dec 18, 2012 | 14.29 | 14.71 | 14.29 | 14.69 | 114,440 | +0.36(+2.51%) |
Dec 17, 2012 | 14.35 | 14.37 | 14.15 | 14.33 | 186,741 | -0.04(-0.28%) |
Dec 14, 2012 | 14.48 | 14.63 | 14.29 | 14.37 | 219,398 | -0.18(-1.24%) |
Dec 13, 2012 | 14.32 | 14.76 | 14.21 | 14.55 | 240,622 | +0.30(+2.11%) |
Dec 12, 2012 | 13.68 | 14.49 | 13.68 | 14.25 | 160,325 | -0.18(-1.25%) |
Dec 11, 2012 | 14.21 | 14.52 | 14.02 | 14.43 | 270,431 | +0.39(+2.78%) |
Dec 10, 2012 | 13.69 | 14.10 | 13.67 | 14.04 | 197,765 | +0.41(+3.01%) |
Dec 07, 2012 | 13.65 | 13.73 | 13.43 | 13.63 | 132,212 | +0.00(+0.00%) |
Dec 06, 2012 | 13.61 | 13.70 | 13.50 | 13.63 | 160,630 | -0.03(-0.22%) |
Dec 05, 2012 | 14.12 | 14.16 | 13.64 | 13.66 | 238,505 | -0.44(-3.12%) |
Dec 04, 2012 | 14.30 | 14.35 | 14.04 | 14.10 | 103,503 | -0.14(-0.98%) |
Nov 30, 2012 | 14.34 | 14.47 | 14.13 | 14.24 | 227,384 | -0.13(-0.90%) |
Nov 29, 2012 | 14.24 | 14.44 | 14.10 | 14.37 | 149,415 | +0.28(+1.99%) |
Nov 28, 2012 | 14.30 | 14.30 | 13.97 | 14.09 | 316,473 | -0.28(-1.95%) |
Nov 27, 2012 | 14.50 | 14.56 | 14.16 | 14.37 | 148,124 | -0.18(-1.24%) |
Nov 26, 2012 | 14.46 | 14.65 | 14.26 | 14.55 | 133,441 | +0.10(+0.69%) |
Nov 23, 2012 | 14.15 | 14.52 | 13.93 | 14.45 | 54,471 | +0.34(+2.41%) |
Nov 21, 2012 | 14.14 | 14.22 | 13.94 | 14.11 | 39,751 | -0.02(-0.14%) |
Nov 20, 2012 | 13.95 | 14.15 | 13.65 | 14.13 | 150,206 | +0.18(+1.29%) |
Nov 19, 2012 | 14.22 | 14.26 | 13.83 | 13.95 | 258,298 | -0.15(-1.06%) |
Nov 16, 2012 | 13.63 | 14.17 | 13.63 | 14.10 | 162,717 | +0.27(+1.95%) |
Nov 15, 2012 | 13.62 | 13.90 | 13.43 | 13.83 | 180,446 | +0.18(+1.32%) |
Nov 14, 2012 | 14.13 | 14.20 | 13.56 | 13.65 | 178,990 | -0.47(-3.33%) |
Nov 13, 2012 | 14.36 | 14.39 | 13.89 | 14.12 | 246,748 | -0.30(-2.08%) |
Nov 12, 2012 | 14.36 | 14.52 | 14.33 | 14.42 | 177,445 | +0.05(+0.35%) |
Nov 09, 2012 | 14.45 | 14.52 | 14.28 | 14.37 | 248,269 | -0.18(-1.24%) |
Nov 08, 2012 | 14.95 | 15.24 | 14.28 | 14.55 | 559,307 | -0.58(-3.83%) |
Nov 07, 2012 | 15.06 | 15.56 | 14.93 | 15.13 | 237,840 | -0.13(-0.85%) |
Nov 06, 2012 | 15.17 | 15.30 | 15.05 | 15.26 | 388,910 | +0.05(+0.33%) |
Nov 05, 2012 | 15.04 | 15.44 | 14.90 | 15.21 | 163,002 | +0.20(+1.33%) |
Nov 02, 2012 | 15.18 | 15.33 | 14.98 | 15.01 | 170,857 | -0.14(-0.92%) |
Nov 01, 2012 | 15.06 | 15.22 | 14.95 | 15.15 | 129,862 | +0.06(+0.40%) |
Oct 31, 2012 | 15.22 | 15.22 | 14.82 | 15.09 | 145,438 | -0.16(-1.05%) |
Oct 26, 2012 | 15.70 | 15.25 | 15.25 | 15.25 | 156,000 | -0.42(-2.68%) |
Oct 25, 2012 | 15.37 | 15.69 | 15.37 | 15.67 | 68,781 | +0.36(+2.35%) |
Oct 24, 2012 | 15.30 | 15.40 | 15.14 | 15.31 | 132,162 | +0.02(+0.13%) |
Oct 23, 2012 | 15.08 | 15.40 | 15.06 | 15.29 | 180,028 | +0.08(+0.53%) |
Oct 19, 2012 | 15.55 | 15.82 | 15.14 | 15.21 | 266,865 | -0.48(-3.06%) |
Oct 18, 2012 | 15.75 | 15.87 | 15.45 | 15.69 | 105,602 | -0.07(-0.44%) |
Oct 17, 2012 | 15.41 | 15.80 | 15.26 | 15.76 | 103,066 | +0.35(+2.27%) |
Oct 16, 2012 | 15.46 | 15.48 | 15.27 | 15.41 | 59,741 | +0.05(+0.33%) |
Oct 15, 2012 | 15.19 | 15.40 | 15.10 | 15.36 | 163,704 | +0.17(+1.12%) |
Oct 12, 2012 | 15.23 | 15.32 | 15.15 | 15.19 | 74,765 | -0.07(-0.46%) |
Oct 11, 2012 | 15.51 | 15.57 | 15.19 | 15.26 | 108,031 | -0.17(-1.10%) |
Oct 10, 2012 | 15.46 | 15.46 | 15.09 | 15.43 | 235,882 | -0.04(-0.26%) |
Oct 09, 2012 | 15.73 | 15.91 | 15.27 | 15.47 | 401,062 | -0.88(-5.38%) |
Oct 08, 2012 | 16.77 | 16.77 | 16.28 | 16.35 | 105,899 | -0.45(-2.68%) |
Oct 05, 2012 | 16.90 | 17.10 | 16.73 | 16.80 | 131,087 | +0.00(+0.00%) |
Oct 04, 2012 | 16.95 | 17.16 | 16.78 | 16.80 | 78,149 | -0.15(-0.88%) |
Oct 03, 2012 | 17.02 | 17.23 | 16.88 | 16.95 | 168,654 | -0.07(-0.41%) |
Oct 02, 2012 | 17.20 | 17.20 | 16.96 | 17.02 | 120,300 | -0.08(-0.47%) |