Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 18.18 | 18.51 | 18.13 | 18.29 | 295,702 | +0.11(+0.63%) |
Dec 28, 2012 | 18.13 | 18.35 | 18.13 | 18.18 | 127,551 | -0.02(-0.11%) |
Dec 27, 2012 | 18.14 | 18.33 | 18.09 | 18.20 | 205,123 | +0.05(+0.26%) |
Dec 26, 2012 | 18.22 | 18.39 | 18.10 | 18.15 | 133,995 | +0.01(+0.04%) |
Dec 24, 2012 | 18.12 | 18.17 | 17.99 | 18.15 | 99,255 | +0.01(+0.07%) |
Dec 21, 2012 | 18.11 | 18.26 | 17.95 | 18.13 | 420,154 | -0.05(-0.30%) |
Dec 20, 2012 | 17.88 | 18.19 | 17.88 | 18.19 | 277,873 | +0.26(+1.47%) |
Dec 19, 2012 | 17.85 | 18.10 | 17.75 | 17.92 | 259,560 | +0.03(+0.19%) |
Dec 18, 2012 | 18.33 | 18.33 | 17.71 | 17.89 | 437,642 | -0.43(-2.35%) |
Dec 17, 2012 | 17.88 | 18.39 | 17.85 | 18.32 | 403,890 | +0.45(+2.53%) |
Dec 14, 2012 | 16.57 | 18.02 | 16.57 | 17.87 | 353,881 | +1.35(+8.15%) |
Dec 13, 2012 | 16.34 | 16.62 | 16.18 | 16.52 | 113,819 | +0.18(+1.11%) |
Dec 12, 2012 | 16.54 | 16.75 | 16.27 | 16.34 | 258,141 | -0.16(-0.98%) |
Dec 11, 2012 | 16.22 | 16.53 | 16.07 | 16.50 | 166,295 | +0.43(+2.67%) |
Dec 10, 2012 | 15.99 | 16.24 | 15.82 | 16.07 | 585,793 | +0.13(+0.84%) |
Dec 07, 2012 | 15.81 | 15.95 | 15.63 | 15.94 | 108,862 | +0.24(+1.54%) |
Dec 06, 2012 | 15.64 | 15.85 | 15.61 | 15.70 | 163,321 | +0.10(+0.64%) |
Dec 05, 2012 | 15.49 | 15.66 | 15.32 | 15.60 | 171,651 | +0.17(+1.09%) |
Dec 04, 2012 | 15.18 | 15.50 | 15.09 | 15.43 | 285,800 | +0.35(+2.31%) |
Nov 30, 2012 | 15.09 | 15.11 | 14.94 | 15.08 | 176,567 | +0.05(+0.31%) |
Nov 29, 2012 | 15.06 | 15.10 | 14.85 | 15.03 | 113,767 | +0.09(+0.63%) |
Nov 28, 2012 | 14.65 | 15.04 | 14.49 | 14.94 | 217,239 | +0.23(+1.60%) |
Nov 27, 2012 | 14.13 | 14.74 | 14.04 | 14.70 | 155,131 | +0.46(+3.25%) |
Nov 26, 2012 | 13.71 | 14.26 | 13.66 | 14.24 | 147,203 | +0.53(+3.86%) |
Nov 23, 2012 | 13.54 | 13.71 | 13.54 | 13.71 | 39,252 | +0.25(+1.89%) |
Nov 21, 2012 | 12.99 | 13.49 | 12.99 | 13.46 | 86,990 | +0.49(+3.78%) |
Nov 20, 2012 | 13.10 | 13.10 | 12.71 | 12.97 | 157,834 | -0.21(-1.58%) |
Nov 19, 2012 | 13.24 | 13.24 | 13.07 | 13.18 | 48,524 | +0.11(+0.87%) |
Nov 16, 2012 | 12.99 | 13.09 | 12.76 | 13.06 | 176,928 | +0.03(+0.21%) |
Nov 15, 2012 | 12.96 | 13.13 | 12.85 | 13.03 | 118,301 | +0.07(+0.57%) |
Nov 14, 2012 | 13.45 | 14.05 | 12.94 | 12.96 | 288,181 | -0.48(-3.54%) |
Nov 13, 2012 | 13.44 | 13.68 | 13.43 | 13.44 | 102,864 | -0.09(-0.69%) |
Nov 12, 2012 | 13.48 | 13.65 | 13.33 | 13.53 | 125,583 | +0.07(+0.55%) |
Nov 09, 2012 | 13.60 | 13.68 | 13.44 | 13.46 | 136,291 | -0.23(-1.71%) |
Nov 08, 2012 | 13.83 | 13.85 | 13.68 | 13.69 | 96,764 | -0.08(-0.59%) |
Nov 07, 2012 | 14.04 | 14.04 | 13.71 | 13.77 | 176,547 | -0.42(-2.98%) |
Nov 06, 2012 | 14.03 | 14.30 | 14.03 | 14.19 | 123,781 | +0.03(+0.19%) |
Nov 05, 2012 | 13.97 | 14.22 | 13.81 | 14.17 | 137,576 | +0.17(+1.25%) |
Nov 02, 2012 | 14.24 | 14.33 | 13.98 | 13.99 | 147,659 | -0.25(-1.79%) |
Nov 01, 2012 | 14.21 | 14.29 | 13.97 | 14.25 | 222,100 | +0.02(+0.14%) |
Oct 31, 2012 | 14.02 | 14.31 | 13.95 | 14.23 | 250,876 | +0.18(+1.29%) |
Oct 26, 2012 | 14.01 | 14.05 | 14.05 | 14.05 | 130,434 | +0.17(+1.26%) |
Oct 25, 2012 | 14.01 | 14.04 | 13.64 | 13.87 | 63,058 | +0.02(+0.15%) |
Oct 24, 2012 | 13.81 | 13.86 | 13.62 | 13.85 | 83,199 | +0.10(+0.73%) |
Oct 23, 2012 | 13.67 | 13.77 | 13.54 | 13.75 | 88,263 | -0.12(-0.87%) |
Oct 19, 2012 | 13.69 | 13.97 | 13.55 | 13.87 | 296,973 | +0.05(+0.34%) |
Oct 18, 2012 | 13.91 | 13.93 | 13.69 | 13.83 | 115,383 | -0.11(-0.77%) |
Oct 17, 2012 | 14.03 | 14.17 | 13.73 | 13.93 | 127,946 | -0.11(-0.76%) |
Oct 16, 2012 | 14.07 | 14.19 | 13.98 | 14.04 | 53,601 | +0.02(+0.14%) |
Oct 15, 2012 | 13.93 | 14.11 | 13.85 | 14.02 | 59,346 | +0.17(+1.26%) |
Oct 12, 2012 | 13.95 | 13.95 | 13.80 | 13.85 | 85,271 | -0.11(-0.77%) |
Oct 11, 2012 | 14.05 | 14.05 | 13.87 | 13.95 | 29,703 | +0.06(+0.43%) |
Oct 10, 2012 | 13.99 | 14.00 | 13.85 | 13.89 | 67,669 | -0.08(-0.58%) |
Oct 09, 2012 | 14.08 | 14.08 | 13.95 | 13.97 | 58,385 | -0.12(-0.86%) |
Oct 08, 2012 | 13.99 | 14.11 | 13.90 | 14.09 | 64,303 | +0.01(+0.10%) |
Oct 05, 2012 | 14.15 | 14.36 | 14.02 | 14.08 | 64,507 | -0.03(-0.24%) |
Oct 04, 2012 | 14.01 | 14.19 | 13.78 | 14.11 | 53,613 | +0.14(+1.01%) |
Oct 03, 2012 | 14.13 | 14.17 | 13.83 | 13.97 | 76,632 | -0.10(-0.71%) |
Oct 02, 2012 | 14.11 | 14.16 | 13.95 | 14.07 | 69,550 | +0.01(+0.10%) |