Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.22 | 13.91 | 13.22 | 13.78 | 121,281 | +0.54(+4.08%) |
Dec 28, 2012 | 13.06 | 13.44 | 12.99 | 13.24 | 147,421 | +0.10(+0.76%) |
Dec 27, 2012 | 13.13 | 13.18 | 12.91 | 13.14 | 214,154 | +0.03(+0.23%) |
Dec 26, 2012 | 13.23 | 13.28 | 13.04 | 13.11 | 134,977 | -0.12(-0.91%) |
Dec 24, 2012 | 13.30 | 13.41 | 13.08 | 13.23 | 94,020 | -0.10(-0.75%) |
Dec 21, 2012 | 13.36 | 13.36 | 13.16 | 13.33 | 677,592 | -0.11(-0.82%) |
Dec 20, 2012 | 13.60 | 13.78 | 13.43 | 13.44 | 269,338 | -0.15(-1.10%) |
Dec 19, 2012 | 13.42 | 13.79 | 13.42 | 13.59 | 332,614 | +0.13(+0.97%) |
Dec 18, 2012 | 13.47 | 13.83 | 13.21 | 13.46 | 706,973 | -0.03(-0.22%) |
Dec 17, 2012 | 13.22 | 13.57 | 13.13 | 13.49 | 142,625 | +0.28(+2.12%) |
Dec 14, 2012 | 13.39 | 13.58 | 13.07 | 13.21 | 451,075 | -0.24(-1.78%) |
Dec 13, 2012 | 13.56 | 13.76 | 13.20 | 13.45 | 337,862 | +0.16(+1.21%) |
Dec 04, 2012 | 13.27 | 13.29 | 13.00 | 13.29 | 260,696 | -0.02(-0.16%) |
Nov 30, 2012 | 13.63 | 13.63 | 13.19 | 13.31 | 390,609 | -0.32(-2.35%) |
Nov 29, 2012 | 13.75 | 13.91 | 13.49 | 13.63 | 90,761 | -0.03(-0.22%) |
Nov 28, 2012 | 13.61 | 13.72 | 13.28 | 13.66 | 72,585 | -0.03(-0.22%) |
Nov 27, 2012 | 13.65 | 13.85 | 13.51 | 13.69 | 80,293 | -0.01(-0.07%) |
Nov 26, 2012 | 13.41 | 13.70 | 13.26 | 13.70 | 83,002 | +0.27(+2.01%) |
Nov 23, 2012 | 13.39 | 13.50 | 13.37 | 13.43 | 27,708 | +0.10(+0.75%) |
Nov 21, 2012 | 13.15 | 13.40 | 13.03 | 13.33 | 132,786 | +0.18(+1.37%) |
Nov 20, 2012 | 13.11 | 13.22 | 12.74 | 13.15 | 342,025 | +0.02(+0.15%) |
Nov 19, 2012 | 12.89 | 13.19 | 12.85 | 13.13 | 138,255 | +0.35(+2.74%) |
Nov 16, 2012 | 12.70 | 12.88 | 12.54 | 12.78 | 246,023 | +0.02(+0.16%) |
Nov 15, 2012 | 12.38 | 12.79 | 12.36 | 12.76 | 232,170 | +0.35(+2.82%) |
Nov 14, 2012 | 12.81 | 12.99 | 12.26 | 12.41 | 212,055 | -0.34(-2.67%) |
Nov 13, 2012 | 12.68 | 13.20 | 12.68 | 12.75 | 336,747 | -0.50(-3.77%) |
Nov 12, 2012 | 13.35 | 13.52 | 13.04 | 13.25 | 237,615 | -0.04(-0.30%) |
Nov 09, 2012 | 13.46 | 13.54 | 13.20 | 13.29 | 177,055 | -0.23(-1.70%) |
Nov 08, 2012 | 13.77 | 13.92 | 13.52 | 13.52 | 229,718 | -0.28(-2.03%) |
Nov 07, 2012 | 13.77 | 13.90 | 13.42 | 13.80 | 230,629 | -0.10(-0.72%) |
Nov 06, 2012 | 13.99 | 14.10 | 13.76 | 13.90 | 258,628 | +0.00(+0.00%) |
Nov 05, 2012 | 13.93 | 14.17 | 13.66 | 13.90 | 337,709 | -0.05(-0.36%) |
Nov 02, 2012 | 14.07 | 15.37 | 13.92 | 13.95 | 521,432 | +0.25(+1.82%) |
Nov 01, 2012 | 14.14 | 14.63 | 13.39 | 13.70 | 561,671 | -0.45(-3.18%) |
Oct 31, 2012 | 14.25 | 14.53 | 13.50 | 14.15 | 300,768 | +0.04(+0.28%) |
Oct 26, 2012 | 14.19 | 14.11 | 14.11 | 14.11 | 259,500 | -0.04(-0.28%) |
Oct 25, 2012 | 14.01 | 14.17 | 13.97 | 14.15 | 143,444 | +0.24(+1.73%) |
Oct 24, 2012 | 14.41 | 14.47 | 13.78 | 13.91 | 284,563 | -0.47(-3.27%) |
Oct 23, 2012 | 14.64 | 14.78 | 14.36 | 14.38 | 161,026 | -0.49(-3.29%) |
Oct 19, 2012 | 15.00 | 15.12 | 14.86 | 14.87 | 139,362 | -0.19(-1.26%) |
Oct 18, 2012 | 15.57 | 15.57 | 14.96 | 15.06 | 182,236 | -0.52(-3.34%) |
Oct 17, 2012 | 15.53 | 15.70 | 15.30 | 15.58 | 69,866 | +0.06(+0.39%) |
Oct 16, 2012 | 15.88 | 15.90 | 15.42 | 15.52 | 110,507 | -0.30(-1.90%) |
Oct 15, 2012 | 15.56 | 15.84 | 15.49 | 15.82 | 69,923 | +0.29(+1.87%) |
Oct 12, 2012 | 15.26 | 15.56 | 15.26 | 15.53 | 54,281 | +0.27(+1.77%) |
Oct 11, 2012 | 15.45 | 15.74 | 15.19 | 15.26 | 45,097 | -0.07(-0.46%) |
Oct 10, 2012 | 15.41 | 15.51 | 15.28 | 15.33 | 28,426 | -0.04(-0.26%) |
Oct 09, 2012 | 15.91 | 16.09 | 15.27 | 15.37 | 79,182 | -0.62(-3.88%) |
Oct 08, 2012 | 15.76 | 16.10 | 15.70 | 15.99 | 36,122 | +0.14(+0.88%) |
Oct 05, 2012 | 16.19 | 16.43 | 15.83 | 15.85 | 84,508 | -0.28(-1.74%) |
Oct 04, 2012 | 16.14 | 16.21 | 16.04 | 16.13 | 111,455 | +0.05(+0.31%) |
Oct 03, 2012 | 16.27 | 16.42 | 16.00 | 16.08 | 361,787 | -0.18(-1.11%) |
Oct 02, 2012 | 16.23 | 16.40 | 15.99 | 16.26 | 169,185 | +0.15(+0.93%) |