Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.09 | 15.47 | 15.00 | 15.47 | 162,178 | +0.33(+2.18%) |
Dec 28, 2012 | 15.14 | 15.38 | 15.09 | 15.14 | 290,959 | -0.11(-0.73%) |
Dec 27, 2012 | 15.43 | 15.43 | 15.04 | 15.25 | 453,176 | -0.24(-1.55%) |
Dec 26, 2012 | 15.57 | 15.75 | 15.35 | 15.49 | 285,166 | -0.07(-0.45%) |
Dec 24, 2012 | 15.34 | 15.57 | 15.23 | 15.56 | 245,726 | +0.08(+0.52%) |
Dec 21, 2012 | 15.20 | 15.53 | 15.09 | 15.48 | 1,545,531 | +0.09(+0.58%) |
Dec 20, 2012 | 15.16 | 15.40 | 15.04 | 15.39 | 398,671 | +0.20(+1.32%) |
Dec 19, 2012 | 15.19 | 15.29 | 14.88 | 15.19 | 296,441 | -0.01(-0.07%) |
Dec 18, 2012 | 14.92 | 15.24 | 14.83 | 15.20 | 445,947 | +0.33(+2.22%) |
Dec 17, 2012 | 14.74 | 14.88 | 14.46 | 14.87 | 610,990 | +0.21(+1.43%) |
Dec 14, 2012 | 15.00 | 15.04 | 14.64 | 14.66 | 307,403 | -0.19(-1.28%) |
Dec 13, 2012 | 14.93 | 15.07 | 14.78 | 14.85 | 286,641 | -0.11(-0.74%) |
Dec 12, 2012 | 14.94 | 15.17 | 14.76 | 14.96 | 421,238 | +0.12(+0.81%) |
Dec 11, 2012 | 14.56 | 14.87 | 14.45 | 14.84 | 407,022 | +0.38(+2.63%) |
Dec 10, 2012 | 14.00 | 14.49 | 13.97 | 14.46 | 349,820 | +0.43(+3.06%) |
Dec 07, 2012 | 14.10 | 14.31 | 13.94 | 14.03 | 435,047 | +0.03(+0.21%) |
Dec 06, 2012 | 14.30 | 14.49 | 13.96 | 14.00 | 494,931 | -0.30(-2.10%) |
Dec 05, 2012 | 14.47 | 14.78 | 14.19 | 14.30 | 778,130 | -0.12(-0.83%) |
Dec 04, 2012 | 14.89 | 14.97 | 14.41 | 14.42 | 385,052 | -0.10(-0.69%) |
Nov 30, 2012 | 14.13 | 14.57 | 14.05 | 14.52 | 403,903 | +0.45(+3.20%) |
Nov 29, 2012 | 13.98 | 14.26 | 13.90 | 14.07 | 354,895 | +0.21(+1.52%) |
Nov 28, 2012 | 13.96 | 14.13 | 13.69 | 13.86 | 481,508 | -0.19(-1.35%) |
Nov 27, 2012 | 14.32 | 14.48 | 14.05 | 14.05 | 312,848 | -0.32(-2.23%) |
Nov 26, 2012 | 14.08 | 14.38 | 13.97 | 14.37 | 710,392 | +0.27(+1.91%) |
Nov 23, 2012 | 14.04 | 14.27 | 14.04 | 14.10 | 460,516 | +0.09(+0.64%) |
Nov 21, 2012 | 14.11 | 14.14 | 13.86 | 14.01 | 399,265 | -0.06(-0.43%) |
Nov 20, 2012 | 13.84 | 14.19 | 13.82 | 14.07 | 265,819 | +0.16(+1.15%) |
Nov 19, 2012 | 13.76 | 14.00 | 13.72 | 13.91 | 417,693 | +0.32(+2.35%) |
Nov 16, 2012 | 13.57 | 14.00 | 13.44 | 13.59 | 424,384 | +0.29(+2.18%) |
Nov 15, 2012 | 13.34 | 13.46 | 13.05 | 13.30 | 297,935 | +0.00(+0.00%) |
Nov 14, 2012 | 13.41 | 13.64 | 13.26 | 13.30 | 355,838 | -0.03(-0.23%) |
Nov 13, 2012 | 13.63 | 13.63 | 13.24 | 13.33 | 427,371 | -0.42(-3.05%) |
Nov 12, 2012 | 13.54 | 13.99 | 13.43 | 13.75 | 402,247 | +0.24(+1.78%) |
Nov 09, 2012 | 13.63 | 13.88 | 13.31 | 13.51 | 324,308 | -0.17(-1.24%) |
Nov 08, 2012 | 13.66 | 13.97 | 13.56 | 13.68 | 502,819 | -0.06(-0.44%) |
Nov 07, 2012 | 14.19 | 14.23 | 13.52 | 13.74 | 827,594 | -0.63(-4.39%) |
Nov 06, 2012 | 14.34 | 14.75 | 14.28 | 14.37 | 569,644 | -0.08(-0.55%) |
Nov 05, 2012 | 14.02 | 14.66 | 13.95 | 14.45 | 399,134 | +0.40(+2.85%) |
Nov 02, 2012 | 14.26 | 14.45 | 14.02 | 14.05 | 641,647 | -0.27(-1.89%) |
Nov 01, 2012 | 14.38 | 14.59 | 14.25 | 14.32 | 564,634 | -0.11(-0.76%) |
Oct 31, 2012 | 14.39 | 14.48 | 13.84 | 14.43 | 574,180 | +0.16(+1.12%) |
Oct 26, 2012 | 13.95 | 14.27 | 14.27 | 14.27 | 1,136,400 | +0.35(+2.51%) |
Oct 25, 2012 | 13.92 | 14.02 | 13.20 | 13.92 | 1,417,260 | -0.35(-2.45%) |
Oct 24, 2012 | 12.98 | 14.95 | 12.61 | 14.27 | 4,114,158 | +1.62(+12.81%) |
Oct 23, 2012 | 13.10 | 13.12 | 12.35 | 12.65 | 1,803,358 | -0.71(-5.31%) |
Oct 19, 2012 | 13.66 | 13.66 | 13.28 | 13.36 | 735,158 | -0.35(-2.55%) |
Oct 18, 2012 | 13.90 | 13.91 | 13.52 | 13.71 | 1,167,691 | -0.24(-1.72%) |
Oct 17, 2012 | 14.06 | 14.17 | 13.90 | 13.95 | 811,078 | -0.13(-0.92%) |
Oct 16, 2012 | 14.30 | 14.40 | 13.85 | 14.08 | 771,588 | -0.13(-0.91%) |
Oct 15, 2012 | 14.12 | 14.35 | 14.06 | 14.21 | 518,923 | +0.13(+0.92%) |
Oct 12, 2012 | 14.42 | 14.64 | 13.90 | 14.08 | 733,865 | -0.42(-2.90%) |
Oct 11, 2012 | 14.44 | 14.72 | 14.35 | 14.50 | 964,509 | +0.15(+1.05%) |
Oct 10, 2012 | 14.33 | 14.60 | 14.16 | 14.35 | 698,739 | +0.03(+0.21%) |
Oct 09, 2012 | 14.34 | 14.52 | 14.17 | 14.32 | 1,434,666 | -0.07(-0.49%) |
Oct 08, 2012 | 14.51 | 14.56 | 13.84 | 14.39 | 1,814,552 | -0.18(-1.24%) |
Oct 05, 2012 | 15.25 | 15.59 | 14.08 | 14.57 | 2,799,060 | -0.62(-4.08%) |
Oct 04, 2012 | 14.97 | 15.48 | 14.55 | 15.19 | 11,233,778 | -7.43(-32.85%) |
Oct 03, 2012 | 23.16 | 23.40 | 22.49 | 22.62 | 991,500 | -0.39(-1.69%) |
Oct 02, 2012 | 23.69 | 23.71 | 22.70 | 23.01 | 406,422 | -0.80(-3.36%) |