Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.38 | 14.62 | 14.31 | 14.55 | 584,421 | +0.19(+1.32%) |
Dec 28, 2012 | 14.36 | 14.53 | 14.36 | 14.36 | 356,544 | -0.06(-0.44%) |
Dec 27, 2012 | 14.31 | 14.50 | 14.13 | 14.42 | 588,381 | +0.11(+0.77%) |
Dec 26, 2012 | 14.45 | 14.60 | 14.22 | 14.31 | 499,350 | -0.16(-1.11%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.13 | 14.47 | 575,454 | -0.16(-1.07%) |
Dec 21, 2012 | 14.38 | 14.68 | 14.38 | 14.63 | 1,535,211 | +0.12(+0.83%) |
Dec 20, 2012 | 14.16 | 14.57 | 14.10 | 14.51 | 844,440 | +0.34(+2.38%) |
Dec 19, 2012 | 14.22 | 14.34 | 14.15 | 14.17 | 1,202,004 | -0.06(-0.42%) |
Dec 18, 2012 | 14.29 | 14.33 | 14.13 | 14.23 | 1,153,197 | -0.11(-0.79%) |
Dec 17, 2012 | 14.31 | 14.40 | 14.23 | 14.35 | 1,079,706 | +0.08(+0.54%) |
Dec 14, 2012 | 14.22 | 14.33 | 14.13 | 14.27 | 500,442 | +0.08(+0.54%) |
Dec 13, 2012 | 14.30 | 14.35 | 14.15 | 14.19 | 560,739 | -0.09(-0.65%) |
Dec 12, 2012 | 14.62 | 14.62 | 14.27 | 14.29 | 485,904 | -0.26(-1.79%) |
Dec 11, 2012 | 14.42 | 14.68 | 14.33 | 14.55 | 431,646 | +0.22(+1.57%) |
Dec 10, 2012 | 14.25 | 14.43 | 14.22 | 14.32 | 429,987 | +0.04(+0.29%) |
Dec 07, 2012 | 14.57 | 14.67 | 14.23 | 14.28 | 473,835 | -0.25(-1.70%) |
Dec 06, 2012 | 14.58 | 14.75 | 14.43 | 14.53 | 361,464 | -0.06(-0.39%) |
Dec 05, 2012 | 14.44 | 14.67 | 14.30 | 14.58 | 588,165 | +0.22(+1.51%) |
Dec 04, 2012 | 14.30 | 14.41 | 14.21 | 14.37 | 307,593 | -0.00(-0.02%) |
Nov 30, 2012 | 14.54 | 14.57 | 14.22 | 14.37 | 552,237 | -0.13(-0.90%) |
Nov 29, 2012 | 14.63 | 14.68 | 14.35 | 14.50 | 306,723 | +0.00(+0.02%) |
Nov 28, 2012 | 14.32 | 14.51 | 14.21 | 14.50 | 438,129 | +0.13(+0.88%) |
Nov 27, 2012 | 14.44 | 14.48 | 14.27 | 14.37 | 410,241 | -0.12(-0.81%) |
Nov 26, 2012 | 13.99 | 14.59 | 13.83 | 14.49 | 997,677 | +0.50(+3.60%) |
Nov 23, 2012 | 13.89 | 14.02 | 13.68 | 13.98 | 191,877 | +0.14(+1.04%) |
Nov 21, 2012 | 13.85 | 13.92 | 13.70 | 13.84 | 490,281 | +0.01(+0.05%) |
Nov 20, 2012 | 13.88 | 14.00 | 13.63 | 13.83 | 398,463 | -0.09(-0.65%) |
Nov 19, 2012 | 13.89 | 13.95 | 13.66 | 13.92 | 432,681 | +0.16(+1.16%) |
Nov 16, 2012 | 13.82 | 14.61 | 13.63 | 13.76 | 729,552 | -0.14(-0.98%) |
Nov 15, 2012 | 14.07 | 14.16 | 13.86 | 13.90 | 1,012,452 | -0.26(-1.81%) |
Nov 14, 2012 | 14.26 | 14.44 | 14.02 | 14.16 | 818,298 | +0.00(+0.00%) |
Nov 13, 2012 | 14.05 | 14.30 | 14.05 | 14.16 | 814,857 | -0.02(-0.12%) |
Nov 12, 2012 | 14.45 | 14.82 | 14.13 | 14.17 | 1,237,173 | -0.25(-1.71%) |
Nov 09, 2012 | 14.10 | 14.92 | 13.82 | 14.42 | 3,782,778 | +1.63(+12.74%) |
Nov 08, 2012 | 12.83 | 13.46 | 12.76 | 12.79 | 1,178,373 | -0.11(-0.83%) |
Nov 07, 2012 | 13.16 | 13.37 | 12.89 | 12.90 | 833,163 | -0.42(-3.13%) |
Nov 06, 2012 | 12.80 | 13.38 | 12.73 | 13.31 | 987,396 | +0.58(+4.58%) |
Nov 05, 2012 | 12.70 | 12.86 | 12.66 | 12.73 | 1,056,813 | +0.05(+0.42%) |
Nov 02, 2012 | 13.22 | 13.30 | 12.66 | 12.68 | 1,119,777 | -0.53(-3.99%) |
Nov 01, 2012 | 13.05 | 13.37 | 12.78 | 13.20 | 1,498,482 | +0.17(+1.30%) |
Oct 31, 2012 | 13.09 | 13.09 | 12.86 | 13.03 | 402,060 | -0.07(-0.53%) |
Oct 26, 2012 | 12.96 | 13.10 | 13.10 | 13.10 | 997,200 | +0.15(+1.13%) |
Oct 25, 2012 | 13.23 | 13.23 | 12.83 | 12.96 | 796,908 | -0.17(-1.32%) |
Oct 24, 2012 | 13.25 | 13.31 | 13.07 | 13.13 | 308,529 | -0.00(-0.03%) |
Oct 23, 2012 | 13.12 | 13.27 | 13.03 | 13.13 | 902,778 | -0.17(-1.30%) |
Oct 19, 2012 | 13.33 | 13.53 | 13.09 | 13.31 | 633,894 | -0.13(-0.94%) |
Oct 18, 2012 | 13.59 | 13.66 | 13.43 | 13.43 | 502,956 | -0.18(-1.32%) |
Oct 17, 2012 | 13.69 | 13.81 | 13.55 | 13.61 | 398,694 | -0.08(-0.56%) |
Oct 16, 2012 | 13.48 | 13.78 | 13.48 | 13.69 | 318,456 | +0.10(+0.71%) |
Oct 15, 2012 | 13.44 | 13.60 | 13.30 | 13.59 | 343,203 | +0.20(+1.49%) |
Oct 12, 2012 | 13.67 | 13.78 | 13.39 | 13.39 | 498,906 | -0.31(-2.26%) |
Oct 11, 2012 | 13.70 | 13.91 | 13.62 | 13.70 | 449,814 | +0.11(+0.78%) |
Oct 10, 2012 | 13.55 | 13.76 | 13.50 | 13.60 | 587,034 | +0.09(+0.69%) |
Oct 09, 2012 | 14.00 | 14.00 | 13.48 | 13.50 | 774,882 | -0.33(-2.39%) |
Oct 08, 2012 | 13.90 | 13.97 | 13.76 | 13.83 | 384,003 | -0.12(-0.88%) |
Oct 05, 2012 | 14.10 | 14.42 | 13.90 | 13.96 | 675,615 | -0.26(-1.83%) |
Oct 04, 2012 | 14.15 | 14.22 | 13.88 | 14.22 | 596,601 | +0.13(+0.92%) |
Oct 03, 2012 | 14.13 | 14.21 | 13.95 | 14.09 | 398,664 | +0.02(+0.14%) |
Oct 02, 2012 | 13.73 | 14.07 | 13.72 | 14.07 | 1,154,820 | +0.42(+3.10%) |