Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.15 | 14.46 | 14.10 | 14.43 | 482,418 | +0.29(+2.04%) |
Dec 28, 2012 | 14.09 | 14.29 | 14.01 | 14.15 | 349,458 | -0.03(-0.21%) |
Dec 27, 2012 | 14.26 | 14.41 | 13.92 | 14.17 | 503,408 | -0.10(-0.67%) |
Dec 26, 2012 | 14.43 | 14.48 | 14.24 | 14.27 | 419,015 | -0.09(-0.62%) |
Dec 24, 2012 | 14.71 | 14.78 | 14.33 | 14.36 | 408,185 | -0.30(-2.07%) |
Dec 21, 2012 | 13.95 | 14.67 | 13.75 | 14.66 | 4,413,178 | +0.53(+3.72%) |
Dec 20, 2012 | 13.92 | 14.18 | 13.87 | 14.14 | 580,129 | +0.18(+1.33%) |
Dec 19, 2012 | 13.80 | 13.97 | 13.71 | 13.95 | 496,216 | +0.15(+1.07%) |
Dec 18, 2012 | 13.61 | 13.90 | 13.56 | 13.80 | 628,168 | +0.19(+1.41%) |
Dec 17, 2012 | 13.31 | 13.69 | 13.26 | 13.61 | 687,326 | +0.38(+2.91%) |
Dec 14, 2012 | 13.18 | 13.43 | 13.15 | 13.23 | 519,898 | +0.04(+0.34%) |
Dec 13, 2012 | 13.37 | 13.48 | 13.17 | 13.18 | 335,509 | -0.18(-1.33%) |
Dec 12, 2012 | 13.39 | 13.61 | 13.29 | 13.36 | 908,667 | +0.00(+0.00%) |
Dec 11, 2012 | 13.30 | 13.45 | 13.04 | 13.36 | 742,384 | +0.20(+1.52%) |
Dec 10, 2012 | 13.15 | 13.25 | 13.02 | 13.16 | 288,915 | +0.04(+0.28%) |
Dec 07, 2012 | 13.21 | 13.21 | 13.06 | 13.12 | 118,291 | -0.04(-0.34%) |
Dec 06, 2012 | 13.13 | 13.26 | 13.08 | 13.17 | 183,840 | +0.03(+0.23%) |
Dec 05, 2012 | 13.24 | 13.29 | 13.03 | 13.14 | 202,065 | -0.05(-0.39%) |
Dec 04, 2012 | 13.14 | 13.24 | 13.01 | 13.19 | 244,430 | -0.05(-0.39%) |
Nov 30, 2012 | 13.33 | 13.39 | 13.18 | 13.24 | 372,400 | -0.09(-0.67%) |
Nov 29, 2012 | 13.27 | 13.36 | 13.10 | 13.33 | 415,726 | +0.22(+1.69%) |
Nov 28, 2012 | 12.96 | 13.15 | 12.86 | 13.11 | 318,134 | +0.04(+0.28%) |
Nov 27, 2012 | 13.16 | 13.21 | 13.04 | 13.07 | 366,899 | -0.13(-0.95%) |
Nov 26, 2012 | 13.16 | 13.21 | 13.05 | 13.20 | 225,519 | -0.04(-0.34%) |
Nov 23, 2012 | 12.98 | 13.24 | 12.86 | 13.24 | 205,328 | +0.35(+2.69%) |
Nov 21, 2012 | 12.89 | 12.91 | 12.76 | 12.89 | 172,247 | +0.05(+0.40%) |
Nov 20, 2012 | 12.58 | 12.84 | 12.44 | 12.84 | 304,845 | +0.19(+1.52%) |
Nov 19, 2012 | 12.57 | 12.65 | 12.38 | 12.65 | 281,016 | +0.23(+1.85%) |
Nov 16, 2012 | 12.26 | 12.44 | 12.11 | 12.42 | 320,512 | +0.14(+1.14%) |
Nov 15, 2012 | 12.50 | 12.50 | 12.25 | 12.28 | 323,784 | -0.20(-1.60%) |
Nov 14, 2012 | 12.68 | 12.83 | 12.46 | 12.48 | 572,826 | -0.17(-1.34%) |
Nov 13, 2012 | 12.62 | 12.87 | 12.62 | 12.65 | 443,985 | -0.10(-0.75%) |
Nov 12, 2012 | 12.67 | 12.81 | 12.64 | 12.75 | 424,190 | +0.18(+1.41%) |
Nov 09, 2012 | 12.33 | 12.73 | 12.33 | 12.57 | 267,959 | +0.16(+1.31%) |
Nov 08, 2012 | 12.69 | 12.87 | 12.41 | 12.41 | 304,105 | -0.28(-2.20%) |
Nov 07, 2012 | 12.98 | 13.12 | 12.67 | 12.69 | 484,996 | -0.52(-3.94%) |
Nov 06, 2012 | 13.26 | 13.35 | 13.06 | 13.21 | 225,806 | +0.15(+1.13%) |
Nov 05, 2012 | 12.99 | 13.12 | 12.83 | 13.06 | 181,300 | +0.09(+0.68%) |
Nov 02, 2012 | 13.45 | 13.51 | 12.97 | 12.97 | 452,051 | -0.53(-3.94%) |
Nov 01, 2012 | 13.13 | 13.55 | 13.09 | 13.50 | 594,048 | +0.43(+3.28%) |
Oct 31, 2012 | 13.20 | 13.23 | 12.86 | 13.07 | 286,269 | -0.14(-1.06%) |
Oct 26, 2012 | 13.35 | 13.21 | 13.21 | 13.21 | 241,144 | -0.16(-1.16%) |
Oct 25, 2012 | 13.42 | 13.54 | 13.23 | 13.37 | 406,236 | +0.03(+0.22%) |
Oct 24, 2012 | 13.44 | 13.55 | 13.28 | 13.34 | 338,789 | -0.01(-0.11%) |
Oct 23, 2012 | 13.23 | 13.44 | 13.04 | 13.35 | 569,854 | -0.04(-0.28%) |
Oct 19, 2012 | 13.67 | 13.78 | 13.33 | 13.39 | 643,810 | -0.33(-2.42%) |
Oct 18, 2012 | 13.97 | 14.22 | 13.71 | 13.72 | 927,717 | -0.23(-1.64%) |
Oct 17, 2012 | 13.31 | 14.16 | 13.08 | 13.95 | 1,733,868 | +1.44(+11.52%) |
Oct 16, 2012 | 12.77 | 12.85 | 12.39 | 12.51 | 416,897 | -0.15(-1.17%) |
Oct 15, 2012 | 12.66 | 12.78 | 12.56 | 12.66 | 184,741 | +0.09(+0.71%) |
Oct 12, 2012 | 12.91 | 12.91 | 12.55 | 12.57 | 247,138 | -0.44(-3.35%) |
Oct 11, 2012 | 13.05 | 13.18 | 12.92 | 13.01 | 172,125 | +0.06(+0.46%) |
Oct 10, 2012 | 12.91 | 13.01 | 12.83 | 12.95 | 153,572 | +0.06(+0.46%) |
Oct 09, 2012 | 12.97 | 13.01 | 12.75 | 12.89 | 235,891 | -0.10(-0.80%) |
Oct 08, 2012 | 13.02 | 13.12 | 12.95 | 12.99 | 142,526 | -0.14(-1.07%) |
Oct 05, 2012 | 13.19 | 13.31 | 13.09 | 13.13 | 354,552 | +0.01(+0.06%) |
Oct 04, 2012 | 12.76 | 13.14 | 12.75 | 13.12 | 324,518 | +0.44(+3.44%) |
Oct 03, 2012 | 12.81 | 12.85 | 12.60 | 12.69 | 258,343 | -0.10(-0.75%) |
Oct 02, 2012 | 12.82 | 12.86 | 12.56 | 12.78 | 213,176 | +0.05(+0.41%) |