Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.60 | 13.81 | 13.43 | 13.78 | 588,338 | +0.21(+1.51%) |
Dec 28, 2012 | 13.63 | 13.77 | 13.53 | 13.58 | 520,161 | -0.13(-0.91%) |
Dec 27, 2012 | 13.87 | 13.88 | 13.46 | 13.70 | 767,959 | -0.18(-1.30%) |
Dec 26, 2012 | 13.94 | 14.06 | 13.85 | 13.88 | 651,074 | -0.03(-0.22%) |
Dec 24, 2012 | 13.88 | 13.97 | 13.81 | 13.91 | 542,324 | +0.01(+0.08%) |
Dec 21, 2012 | 13.82 | 14.21 | 13.78 | 13.90 | 5,874,829 | -0.09(-0.67%) |
Dec 20, 2012 | 13.97 | 14.11 | 13.86 | 14.00 | 1,017,417 | +0.05(+0.32%) |
Dec 19, 2012 | 14.10 | 14.20 | 13.93 | 13.95 | 1,123,248 | -0.17(-1.21%) |
Dec 18, 2012 | 14.15 | 14.26 | 13.90 | 14.12 | 966,219 | -0.04(-0.27%) |
Dec 17, 2012 | 13.79 | 14.17 | 13.74 | 14.16 | 930,253 | +0.37(+2.65%) |
Dec 14, 2012 | 13.88 | 14.00 | 13.76 | 13.79 | 607,638 | -0.12(-0.87%) |
Dec 13, 2012 | 14.14 | 14.16 | 13.86 | 13.92 | 589,411 | -0.22(-1.55%) |
Dec 12, 2012 | 14.24 | 14.32 | 14.09 | 14.14 | 546,936 | -0.04(-0.27%) |
Dec 11, 2012 | 14.17 | 14.25 | 14.13 | 14.17 | 1,073,771 | +0.10(+0.71%) |
Dec 10, 2012 | 14.17 | 14.29 | 14.06 | 14.07 | 806,431 | -0.12(-0.83%) |
Dec 07, 2012 | 14.26 | 14.27 | 14.11 | 14.19 | 715,906 | +0.00(+0.00%) |
Dec 06, 2012 | 14.19 | 14.29 | 14.12 | 14.19 | 503,756 | -0.04(-0.27%) |
Dec 05, 2012 | 14.05 | 14.36 | 13.91 | 14.23 | 652,593 | +0.19(+1.37%) |
Dec 04, 2012 | 14.14 | 14.25 | 13.83 | 14.04 | 951,679 | +0.06(+0.42%) |
Nov 30, 2012 | 14.31 | 14.44 | 13.88 | 13.98 | 1,053,985 | -0.34(-2.38%) |
Nov 29, 2012 | 14.06 | 14.58 | 13.89 | 14.32 | 1,088,470 | +0.40(+2.87%) |
Nov 28, 2012 | 13.85 | 13.94 | 13.71 | 13.92 | 535,994 | +0.03(+0.20%) |
Nov 27, 2012 | 13.65 | 13.91 | 13.53 | 13.89 | 711,528 | +0.24(+1.74%) |
Nov 26, 2012 | 13.46 | 13.72 | 13.46 | 13.65 | 773,895 | +0.16(+1.15%) |
Nov 23, 2012 | 13.56 | 13.63 | 13.44 | 13.50 | 195,258 | -0.06(-0.41%) |
Nov 21, 2012 | 13.63 | 13.72 | 13.44 | 13.55 | 411,118 | -0.07(-0.53%) |
Nov 20, 2012 | 13.63 | 13.67 | 13.54 | 13.63 | 352,871 | -0.01(-0.10%) |
Nov 19, 2012 | 13.57 | 13.74 | 13.50 | 13.64 | 1,087,578 | +0.16(+1.20%) |
Nov 16, 2012 | 13.40 | 13.52 | 13.26 | 13.48 | 863,630 | +0.04(+0.33%) |
Nov 15, 2012 | 13.66 | 13.81 | 13.39 | 13.43 | 609,756 | -0.28(-2.01%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.65 | 13.71 | 520,270 | -0.28(-2.02%) |
Nov 13, 2012 | 13.99 | 14.12 | 13.92 | 13.99 | 415,246 | -0.07(-0.47%) |
Nov 12, 2012 | 14.20 | 14.24 | 14.03 | 14.06 | 482,136 | -0.14(-0.97%) |
Nov 09, 2012 | 14.21 | 14.33 | 14.10 | 14.19 | 406,952 | -0.09(-0.63%) |
Nov 08, 2012 | 14.38 | 14.55 | 14.27 | 14.28 | 368,661 | -0.13(-0.91%) |
Nov 07, 2012 | 14.91 | 15.01 | 14.35 | 14.42 | 691,179 | -0.63(-4.19%) |
Nov 06, 2012 | 15.09 | 15.16 | 15.00 | 15.05 | 298,209 | +0.03(+0.18%) |
Nov 05, 2012 | 14.99 | 15.15 | 14.85 | 15.02 | 244,729 | +0.00(+0.00%) |
Nov 02, 2012 | 15.32 | 15.32 | 14.99 | 15.02 | 542,674 | -0.25(-1.67%) |
Nov 01, 2012 | 15.30 | 15.43 | 15.14 | 15.27 | 585,186 | -0.04(-0.27%) |
Oct 31, 2012 | 15.37 | 15.44 | 15.18 | 15.31 | 388,589 | -0.05(-0.31%) |
Oct 26, 2012 | 15.47 | 15.36 | 15.36 | 15.36 | 412,837 | -0.07(-0.42%) |
Oct 25, 2012 | 15.56 | 15.56 | 15.31 | 15.43 | 362,721 | -0.02(-0.16%) |
Oct 24, 2012 | 15.38 | 15.60 | 15.29 | 15.45 | 597,498 | +0.06(+0.40%) |
Oct 23, 2012 | 15.47 | 15.47 | 15.33 | 15.39 | 511,337 | -0.41(-2.57%) |
Oct 19, 2012 | 15.85 | 15.91 | 15.78 | 15.80 | 1,552,961 | -0.10(-0.61%) |
Oct 18, 2012 | 15.85 | 15.89 | 15.79 | 15.89 | 430,026 | +0.04(+0.28%) |
Oct 17, 2012 | 15.57 | 15.86 | 15.51 | 15.85 | 342,698 | +0.27(+1.70%) |
Oct 16, 2012 | 15.57 | 15.62 | 15.52 | 15.58 | 629,321 | +0.04(+0.24%) |
Oct 15, 2012 | 15.58 | 15.64 | 15.41 | 15.54 | 365,323 | -0.05(-0.31%) |
Oct 12, 2012 | 15.72 | 15.72 | 15.57 | 15.59 | 247,673 | -0.10(-0.64%) |
Oct 11, 2012 | 15.75 | 15.75 | 15.54 | 15.69 | 393,330 | +0.02(+0.15%) |
Oct 10, 2012 | 15.69 | 15.81 | 15.62 | 15.67 | 377,266 | -0.00(-0.02%) |
Oct 09, 2012 | 15.75 | 15.80 | 15.56 | 15.67 | 254,330 | -0.08(-0.50%) |
Oct 08, 2012 | 15.73 | 15.80 | 15.68 | 15.75 | 139,868 | +0.00(+0.00%) |
Oct 05, 2012 | 15.77 | 15.94 | 15.71 | 15.75 | 214,135 | +0.01(+0.09%) |
Oct 04, 2012 | 15.66 | 15.75 | 15.57 | 15.74 | 262,171 | +0.14(+0.88%) |
Oct 03, 2012 | 15.71 | 15.74 | 15.57 | 15.60 | 304,703 | -0.08(-0.48%) |
Oct 02, 2012 | 15.71 | 15.73 | 15.59 | 15.68 | 248,303 | +0.01(+0.09%) |