Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.94 | 13.25 | 12.76 | 13.21 | 135,015 | +0.27(+2.09%) |
Dec 28, 2012 | 12.95 | 13.03 | 12.89 | 12.94 | 47,334 | +0.05(+0.39%) |
Dec 27, 2012 | 13.06 | 13.09 | 12.85 | 12.89 | 61,494 | -0.21(-1.60%) |
Dec 26, 2012 | 13.03 | 13.25 | 12.93 | 13.10 | 21,537 | +0.09(+0.69%) |
Dec 24, 2012 | 13.08 | 13.08 | 12.90 | 13.01 | 33,316 | -0.07(-0.54%) |
Dec 21, 2012 | 12.94 | 13.20 | 12.92 | 13.08 | 50,464 | -0.01(-0.08%) |
Dec 20, 2012 | 13.13 | 13.23 | 13.02 | 13.09 | 93,896 | -0.15(-1.13%) |
Dec 19, 2012 | 13.17 | 13.37 | 13.17 | 13.24 | 52,349 | -0.03(-0.23%) |
Dec 18, 2012 | 13.42 | 13.50 | 13.22 | 13.27 | 119,819 | -0.13(-0.97%) |
Dec 17, 2012 | 14.10 | 14.13 | 13.33 | 13.40 | 88,995 | -0.65(-4.63%) |
Dec 14, 2012 | 14.22 | 14.28 | 13.86 | 14.05 | 146,739 | -0.14(-0.99%) |
Dec 13, 2012 | 13.97 | 14.31 | 13.57 | 14.19 | 148,853 | +0.14(+1.00%) |
Dec 12, 2012 | 13.94 | 14.11 | 13.80 | 14.05 | 59,707 | +0.17(+1.22%) |
Dec 11, 2012 | 13.77 | 13.95 | 13.66 | 13.88 | 54,795 | +0.16(+1.17%) |
Dec 10, 2012 | 13.69 | 13.96 | 13.61 | 13.72 | 85,931 | +0.31(+2.31%) |
Dec 07, 2012 | 13.53 | 13.78 | 13.40 | 13.41 | 64,657 | -0.15(-1.11%) |
Dec 06, 2012 | 13.31 | 13.66 | 13.31 | 13.56 | 72,206 | +0.21(+1.57%) |
Dec 05, 2012 | 13.38 | 13.41 | 13.09 | 13.35 | 91,434 | -0.04(-0.30%) |
Dec 04, 2012 | 13.26 | 13.53 | 13.22 | 13.39 | 78,480 | -0.17(-1.25%) |
Nov 30, 2012 | 13.50 | 13.80 | 13.37 | 13.56 | 88,595 | -0.17(-1.24%) |
Nov 29, 2012 | 13.85 | 14.04 | 13.55 | 13.73 | 113,977 | -0.08(-0.58%) |
Nov 28, 2012 | 13.39 | 13.96 | 13.21 | 13.81 | 100,187 | +0.17(+1.25%) |
Nov 27, 2012 | 14.02 | 14.03 | 13.54 | 13.64 | 61,198 | -0.45(-3.19%) |
Nov 26, 2012 | 14.12 | 14.19 | 13.93 | 14.09 | 91,073 | -0.22(-1.54%) |
Nov 23, 2012 | 13.23 | 14.46 | 13.16 | 14.31 | 193,739 | +1.28(+9.82%) |
Nov 21, 2012 | 13.06 | 13.06 | 12.83 | 13.03 | 83,567 | +0.00(+0.00%) |
Nov 20, 2012 | 13.10 | 13.30 | 12.91 | 13.03 | 121,677 | +0.21(+1.64%) |
Nov 19, 2012 | 12.75 | 12.84 | 12.69 | 12.82 | 70,192 | +0.31(+2.48%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.36 | 12.51 | 164,006 | -0.19(-1.50%) |
Nov 15, 2012 | 13.09 | 13.09 | 12.62 | 12.70 | 197,033 | -0.52(-3.93%) |
Nov 14, 2012 | 13.37 | 13.39 | 13.15 | 13.22 | 143,660 | -0.10(-0.75%) |
Nov 13, 2012 | 13.33 | 13.51 | 13.25 | 13.32 | 93,672 | -0.15(-1.11%) |
Nov 12, 2012 | 13.29 | 13.60 | 13.24 | 13.47 | 74,265 | +0.24(+1.81%) |
Nov 09, 2012 | 13.50 | 13.64 | 13.10 | 13.23 | 51,885 | -0.26(-1.93%) |
Nov 08, 2012 | 13.30 | 13.51 | 13.20 | 13.49 | 133,461 | +0.15(+1.12%) |
Nov 07, 2012 | 13.18 | 13.38 | 12.84 | 13.34 | 125,784 | +0.15(+1.14%) |
Nov 06, 2012 | 13.23 | 13.32 | 13.10 | 13.19 | 69,107 | -0.05(-0.38%) |
Nov 05, 2012 | 13.18 | 13.32 | 13.09 | 13.24 | 81,360 | +0.09(+0.68%) |
Nov 02, 2012 | 13.70 | 13.72 | 13.11 | 13.15 | 226,121 | -0.61(-4.43%) |
Nov 01, 2012 | 13.57 | 13.77 | 13.44 | 13.76 | 80,288 | +0.24(+1.78%) |
Oct 31, 2012 | 13.16 | 13.70 | 13.11 | 13.52 | 141,306 | +0.20(+1.50%) |
Oct 26, 2012 | 13.37 | 13.32 | 13.32 | 13.32 | 82,400 | +0.01(+0.08%) |
Oct 25, 2012 | 13.01 | 13.42 | 13.01 | 13.31 | 102,214 | +0.50(+3.90%) |
Oct 24, 2012 | 13.23 | 13.31 | 12.77 | 12.81 | 151,348 | -0.33(-2.51%) |
Oct 23, 2012 | 13.26 | 13.30 | 13.04 | 13.14 | 109,865 | +0.30(+2.34%) |
Oct 19, 2012 | 12.91 | 13.06 | 12.79 | 12.84 | 118,123 | -0.17(-1.31%) |
Oct 18, 2012 | 13.20 | 13.21 | 12.86 | 13.01 | 88,293 | -0.25(-1.89%) |
Oct 17, 2012 | 13.17 | 13.26 | 13.08 | 13.26 | 87,425 | +0.07(+0.53%) |
Oct 16, 2012 | 13.08 | 13.33 | 13.05 | 13.19 | 170,718 | +0.09(+0.69%) |
Oct 15, 2012 | 13.02 | 13.11 | 12.77 | 13.10 | 105,453 | +0.06(+0.46%) |
Oct 12, 2012 | 13.41 | 13.52 | 12.93 | 13.04 | 133,485 | -0.34(-2.54%) |
Oct 11, 2012 | 13.56 | 13.68 | 13.34 | 13.38 | 91,676 | -0.10(-0.74%) |
Oct 10, 2012 | 13.36 | 13.73 | 13.24 | 13.48 | 100,768 | +0.06(+0.45%) |
Oct 09, 2012 | 13.66 | 13.77 | 13.30 | 13.42 | 109,100 | -0.21(-1.54%) |
Oct 08, 2012 | 13.79 | 13.89 | 13.42 | 13.63 | 52,752 | -0.19(-1.37%) |
Oct 05, 2012 | 13.81 | 14.29 | 13.68 | 13.82 | 157,254 | +0.03(+0.22%) |
Oct 04, 2012 | 13.37 | 13.90 | 13.31 | 13.79 | 259,402 | +0.61(+4.63%) |
Oct 03, 2012 | 12.95 | 13.25 | 12.75 | 13.18 | 170,684 | +0.37(+2.89%) |
Oct 02, 2012 | 12.91 | 12.91 | 12.66 | 12.81 | 123,314 | -0.07(-0.54%) |