Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.21 | 14.35 | 14.09 | 14.29 | 628,811 | +0.07(+0.49%) |
Dec 28, 2012 | 14.27 | 14.40 | 14.18 | 14.22 | 448,196 | -0.14(-1.01%) |
Dec 27, 2012 | 14.49 | 14.49 | 14.12 | 14.37 | 410,996 | -0.14(-0.96%) |
Dec 26, 2012 | 14.69 | 14.69 | 14.46 | 14.51 | 257,456 | -0.18(-1.24%) |
Dec 24, 2012 | 14.60 | 14.69 | 14.32 | 14.69 | 87,357 | +0.14(+1.00%) |
Dec 21, 2012 | 14.56 | 14.56 | 14.19 | 14.54 | 802,394 | -0.12(-0.82%) |
Dec 20, 2012 | 14.44 | 14.99 | 14.38 | 14.66 | 414,359 | +0.23(+1.57%) |
Dec 19, 2012 | 14.23 | 14.73 | 14.12 | 14.44 | 373,222 | +0.19(+1.33%) |
Dec 18, 2012 | 14.06 | 14.25 | 13.98 | 14.25 | 437,272 | +0.17(+1.21%) |
Dec 17, 2012 | 14.12 | 14.17 | 13.97 | 14.08 | 280,886 | +0.01(+0.04%) |
Dec 14, 2012 | 13.93 | 14.41 | 13.91 | 14.07 | 440,805 | +0.11(+0.81%) |
Dec 13, 2012 | 14.13 | 14.31 | 13.85 | 13.96 | 326,840 | -0.25(-1.73%) |
Dec 12, 2012 | 14.31 | 14.41 | 14.01 | 14.20 | 424,878 | -2.03(-12.51%) |
Dec 12, 2012 | 16.64 | 16.64 | 16.23 | 16.23 | 0 | +2.03(+14.31%) |
Dec 11, 2012 | 14.12 | 14.21 | 13.86 | 14.20 | 422,433 | -2.62(-15.60%) |
Dec 11, 2012 | 16.86 | 16.86 | 16.83 | 16.83 | 0 | +2.85(+20.40%) |
Dec 10, 2012 | 13.87 | 14.10 | 13.74 | 13.98 | 250,043 | -2.70(-16.19%) |
Dec 10, 2012 | 16.45 | 16.67 | 16.45 | 16.67 | 0 | +2.86(+20.68%) |
Dec 07, 2012 | 14.01 | 14.01 | 13.62 | 13.82 | 241,282 | -0.13(-0.91%) |
Dec 06, 2012 | 13.74 | 14.01 | 13.58 | 13.94 | 225,584 | +0.20(+1.47%) |
Dec 05, 2012 | 13.75 | 13.87 | 13.45 | 13.74 | 375,523 | +0.03(+0.23%) |
Dec 04, 2012 | 13.24 | 13.83 | 13.14 | 13.71 | 417,936 | +0.38(+2.84%) |
Nov 30, 2012 | 13.99 | 13.99 | 13.18 | 13.33 | 643,328 | -0.50(-3.65%) |
Nov 29, 2012 | 13.34 | 13.96 | 13.23 | 13.84 | 696,400 | +0.59(+4.43%) |
Nov 28, 2012 | 13.53 | 13.60 | 13.21 | 13.25 | 344,271 | -0.31(-2.28%) |
Nov 27, 2012 | 13.40 | 13.58 | 13.24 | 13.56 | 294,123 | +0.13(+0.99%) |
Nov 26, 2012 | 13.67 | 13.81 | 13.37 | 13.43 | 372,750 | -0.25(-1.80%) |
Nov 23, 2012 | 13.57 | 13.67 | 13.05 | 13.67 | 81,864 | +0.17(+1.26%) |
Nov 21, 2012 | 13.46 | 13.62 | 13.43 | 13.50 | 194,072 | +0.04(+0.28%) |
Nov 20, 2012 | 13.31 | 13.50 | 13.24 | 13.46 | 552,228 | +0.09(+0.66%) |
Nov 19, 2012 | 13.24 | 13.45 | 13.16 | 13.38 | 172,485 | +0.15(+1.14%) |
Nov 16, 2012 | 12.93 | 13.28 | 12.80 | 13.22 | 445,267 | +0.25(+1.89%) |
Nov 15, 2012 | 12.91 | 13.33 | 12.89 | 12.98 | 443,413 | +0.16(+1.23%) |
Nov 14, 2012 | 13.22 | 13.34 | 12.81 | 12.82 | 226,379 | -0.37(-2.82%) |
Nov 13, 2012 | 13.14 | 13.44 | 13.14 | 13.19 | 135,725 | -0.05(-0.38%) |
Nov 12, 2012 | 13.14 | 13.35 | 13.14 | 13.24 | 293,133 | +0.11(+0.87%) |
Nov 09, 2012 | 13.17 | 13.48 | 13.06 | 13.13 | 534,483 | +0.16(+1.26%) |
Nov 08, 2012 | 13.50 | 13.50 | 12.97 | 12.97 | 435,161 | -0.53(-3.95%) |
Nov 07, 2012 | 13.53 | 13.58 | 13.22 | 13.50 | 537,435 | -0.13(-0.95%) |
Nov 06, 2012 | 13.98 | 13.98 | 13.46 | 13.63 | 303,239 | +0.13(+0.98%) |
Nov 05, 2012 | 13.17 | 13.53 | 13.04 | 13.50 | 314,802 | +0.30(+2.25%) |
Nov 02, 2012 | 13.80 | 13.81 | 13.20 | 13.20 | 267,531 | -0.59(-4.30%) |
Nov 01, 2012 | 13.75 | 13.90 | 13.56 | 13.79 | 346,309 | +0.10(+0.74%) |
Oct 31, 2012 | 13.74 | 13.74 | 13.34 | 13.69 | 281,463 | +0.01(+0.05%) |
Oct 26, 2012 | 13.46 | 13.69 | 13.69 | 13.69 | 313,168 | +0.26(+1.93%) |
Oct 25, 2012 | 13.59 | 13.97 | 13.35 | 13.43 | 959,665 | -0.10(-0.75%) |
Oct 24, 2012 | 13.77 | 13.90 | 13.46 | 13.53 | 310,999 | -0.20(-1.42%) |
Oct 23, 2012 | 13.72 | 13.82 | 13.65 | 13.72 | 375,234 | -0.14(-1.00%) |
Oct 19, 2012 | 14.07 | 14.10 | 13.77 | 13.86 | 566,653 | -0.26(-1.83%) |
Oct 18, 2012 | 14.18 | 14.23 | 14.04 | 14.12 | 456,930 | -0.07(-0.49%) |
Oct 17, 2012 | 13.98 | 14.27 | 13.91 | 14.19 | 350,428 | +0.20(+1.40%) |
Oct 16, 2012 | 13.65 | 14.15 | 13.63 | 13.99 | 418,422 | +0.42(+3.11%) |
Oct 15, 2012 | 13.33 | 13.59 | 13.07 | 13.57 | 326,653 | +0.26(+1.99%) |
Oct 12, 2012 | 13.33 | 13.56 | 13.29 | 13.31 | 149,713 | -0.01(-0.09%) |
Oct 11, 2012 | 13.44 | 13.56 | 13.12 | 13.32 | 440,908 | -0.03(-0.24%) |
Oct 10, 2012 | 13.39 | 13.52 | 13.20 | 13.35 | 514,681 | -0.04(-0.33%) |
Oct 09, 2012 | 13.56 | 13.59 | 13.34 | 13.39 | 280,810 | -0.16(-1.16%) |
Oct 08, 2012 | 13.62 | 13.67 | 13.44 | 13.55 | 152,008 | -0.11(-0.83%) |
Oct 05, 2012 | 13.97 | 14.13 | 13.65 | 13.67 | 415,685 | -0.23(-1.68%) |
Oct 04, 2012 | 13.91 | 13.97 | 13.76 | 13.90 | 281,512 | +0.08(+0.59%) |
Oct 03, 2012 | 13.99 | 14.05 | 13.79 | 13.82 | 386,333 | -0.13(-0.91%) |
Oct 02, 2012 | 14.25 | 14.42 | 13.87 | 13.94 | 359,038 | -0.18(-1.25%) |