Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.00 | 14.21 | 13.66 | 14.21 | 29,037 | +0.17(+1.21%) |
Dec 28, 2012 | 13.65 | 14.27 | 13.65 | 14.04 | 5,824 | +0.35(+2.56%) |
Dec 27, 2012 | 13.54 | 13.81 | 13.19 | 13.69 | 11,015 | +0.21(+1.56%) |
Dec 26, 2012 | 14.12 | 14.43 | 13.40 | 13.48 | 12,483 | -0.55(-3.92%) |
Dec 24, 2012 | 15.00 | 15.00 | 13.56 | 14.03 | 17,283 | -0.97(-6.47%) |
Dec 21, 2012 | 15.49 | 15.49 | 14.51 | 15.00 | 70,202 | -0.44(-2.85%) |
Dec 20, 2012 | 15.20 | 15.45 | 14.78 | 15.44 | 64,607 | +0.20(+1.31%) |
Dec 19, 2012 | 15.19 | 15.40 | 14.88 | 15.24 | 17,692 | +0.14(+0.93%) |
Dec 18, 2012 | 14.56 | 15.14 | 14.56 | 15.10 | 10,897 | +0.61(+4.21%) |
Dec 17, 2012 | 14.13 | 14.70 | 14.13 | 14.49 | 16,983 | +0.46(+3.28%) |
Dec 14, 2012 | 13.62 | 14.31 | 12.97 | 14.03 | 19,394 | +0.32(+2.33%) |
Dec 13, 2012 | 14.28 | 14.50 | 11.34 | 13.71 | 59,454 | -0.59(-4.13%) |
Dec 12, 2012 | 14.14 | 14.43 | 13.80 | 14.30 | 13,522 | +0.24(+1.71%) |
Dec 11, 2012 | 13.14 | 14.06 | 13.14 | 14.06 | 18,963 | +1.06(+8.15%) |
Dec 10, 2012 | 12.91 | 13.30 | 12.66 | 13.00 | 10,503 | +0.18(+1.40%) |
Dec 07, 2012 | 12.74 | 12.85 | 12.29 | 12.82 | 13,677 | +0.20(+1.58%) |
Dec 06, 2012 | 12.82 | 13.69 | 12.45 | 12.62 | 29,941 | -0.19(-1.48%) |
Dec 05, 2012 | 12.72 | 12.81 | 12.28 | 12.81 | 9,333 | +0.20(+1.59%) |
Dec 04, 2012 | 12.78 | 13.11 | 12.52 | 12.61 | 44,482 | -0.62(-4.69%) |
Nov 30, 2012 | 13.41 | 13.50 | 13.04 | 13.23 | 14,346 | -0.12(-0.90%) |
Nov 29, 2012 | 13.44 | 13.44 | 13.15 | 13.35 | 27,954 | -0.09(-0.67%) |
Nov 28, 2012 | 13.32 | 13.48 | 13.30 | 13.44 | 8,409 | +0.00(+0.00%) |
Nov 27, 2012 | 13.48 | 13.50 | 13.25 | 13.44 | 8,502 | -0.02(-0.15%) |
Nov 26, 2012 | 13.27 | 13.50 | 13.17 | 13.46 | 22,770 | +0.11(+0.82%) |
Nov 23, 2012 | 13.20 | 13.35 | 13.12 | 13.35 | 4,092 | +0.21(+1.60%) |
Nov 21, 2012 | 13.14 | 13.26 | 12.85 | 13.14 | 24,574 | +0.41(+3.22%) |
Nov 20, 2012 | 12.61 | 12.79 | 12.55 | 12.73 | 10,548 | +0.05(+0.39%) |
Nov 19, 2012 | 12.29 | 12.98 | 12.29 | 12.68 | 15,898 | +0.51(+4.19%) |
Nov 16, 2012 | 11.79 | 12.26 | 11.78 | 12.17 | 17,260 | +0.30(+2.53%) |
Nov 15, 2012 | 12.37 | 12.47 | 11.41 | 11.87 | 23,731 | -0.61(-4.89%) |
Nov 14, 2012 | 13.49 | 13.66 | 11.88 | 12.48 | 14,797 | -1.01(-7.49%) |
Nov 13, 2012 | 14.07 | 14.09 | 13.40 | 13.49 | 10,590 | -0.64(-4.53%) |
Nov 12, 2012 | 14.38 | 14.54 | 13.91 | 14.13 | 10,355 | -0.27(-1.87%) |
Nov 09, 2012 | 14.37 | 14.54 | 14.22 | 14.40 | 11,429 | -0.08(-0.55%) |
Nov 08, 2012 | 14.47 | 14.68 | 14.45 | 14.48 | 26,310 | -0.01(-0.07%) |
Nov 07, 2012 | 14.62 | 14.74 | 14.41 | 14.49 | 17,787 | -0.23(-1.56%) |
Nov 06, 2012 | 14.50 | 14.72 | 14.50 | 14.72 | 11,176 | +0.19(+1.31%) |
Nov 05, 2012 | 14.45 | 14.53 | 14.45 | 14.53 | 19,687 | +0.03(+0.21%) |
Nov 02, 2012 | 14.35 | 14.66 | 14.35 | 14.50 | 17,937 | -0.07(-0.48%) |
Nov 01, 2012 | 14.66 | 14.66 | 14.51 | 14.57 | 10,811 | -0.13(-0.88%) |
Oct 31, 2012 | 14.49 | 14.73 | 14.01 | 14.70 | 20,927 | +0.18(+1.24%) |
Oct 26, 2012 | 14.50 | 14.52 | 14.52 | 14.52 | 1,400 | -0.17(-1.16%) |
Oct 25, 2012 | 14.50 | 14.94 | 14.46 | 14.69 | 16,647 | +0.11(+0.75%) |
Oct 24, 2012 | 14.50 | 14.80 | 14.50 | 14.58 | 3,090 | +0.06(+0.41%) |
Oct 23, 2012 | 14.47 | 14.81 | 14.47 | 14.52 | 14,002 | -0.23(-1.56%) |
Oct 19, 2012 | 14.36 | 15.25 | 14.36 | 14.75 | 25,136 | +0.25(+1.72%) |
Oct 18, 2012 | 15.23 | 15.48 | 14.25 | 14.50 | 25,476 | -0.76(-4.98%) |
Oct 17, 2012 | 14.99 | 15.55 | 14.99 | 15.26 | 3,765 | +0.31(+2.07%) |
Oct 16, 2012 | 15.04 | 15.27 | 14.48 | 14.95 | 3,484 | +0.05(+0.34%) |
Oct 15, 2012 | 14.82 | 14.90 | 14.50 | 14.90 | 10,244 | +0.19(+1.29%) |
Oct 12, 2012 | 14.81 | 15.25 | 14.71 | 14.71 | 7,617 | -0.13(-0.88%) |
Oct 11, 2012 | 14.91 | 15.10 | 14.68 | 14.84 | 11,727 | +0.13(+0.88%) |
Oct 10, 2012 | 14.41 | 14.71 | 14.41 | 14.71 | 3,608 | +0.29(+2.01%) |
Oct 09, 2012 | 15.02 | 15.22 | 14.28 | 14.42 | 13,915 | -0.62(-4.12%) |
Oct 08, 2012 | 15.11 | 15.42 | 15.01 | 15.04 | 6,785 | -0.21(-1.38%) |
Oct 05, 2012 | 15.49 | 15.60 | 15.00 | 15.25 | 7,047 | -0.16(-1.04%) |
Oct 04, 2012 | 15.34 | 15.41 | 15.04 | 15.41 | 15,632 | +0.07(+0.46%) |
Oct 03, 2012 | 15.52 | 15.58 | 15.12 | 15.34 | 13,033 | -0.19(-1.22%) |
Oct 02, 2012 | 15.20 | 15.68 | 15.20 | 15.53 | 29,934 | +0.46(+3.05%) |