Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.45 | 13.72 | 13.72 | 13.72 | 413,552 | +0.25(+1.86%) |
Dec 28, 2012 | 13.53 | 13.60 | 13.39 | 13.47 | 160,556 | -0.06(-0.44%) |
Dec 27, 2012 | 13.51 | 13.55 | 13.37 | 13.53 | 186,740 | +0.05(+0.37%) |
Dec 26, 2012 | 13.68 | 13.70 | 13.39 | 13.48 | 246,043 | -0.23(-1.68%) |
Dec 24, 2012 | 13.73 | 13.78 | 13.62 | 13.71 | 105,688 | -0.05(-0.36%) |
Dec 21, 2012 | 13.57 | 13.78 | 13.49 | 13.76 | 281,259 | +0.08(+0.58%) |
Dec 20, 2012 | 13.70 | 13.73 | 13.61 | 13.68 | 188,116 | +0.02(+0.15%) |
Dec 19, 2012 | 13.71 | 13.80 | 13.60 | 13.66 | 340,195 | -0.01(-0.07%) |
Dec 18, 2012 | 13.68 | 13.80 | 13.61 | 13.67 | 367,979 | +0.01(+0.07%) |
Dec 17, 2012 | 13.77 | 13.95 | 13.60 | 13.66 | 478,841 | -0.01(-0.07%) |
Dec 14, 2012 | 13.61 | 13.81 | 13.56 | 13.67 | 303,466 | +0.07(+0.51%) |
Dec 13, 2012 | 13.47 | 13.69 | 13.40 | 13.60 | 826,970 | +0.15(+1.12%) |
Dec 12, 2012 | 13.48 | 13.60 | 13.41 | 13.45 | 260,640 | +0.01(+0.07%) |
Dec 11, 2012 | 13.39 | 13.72 | 13.34 | 13.44 | 611,952 | +0.06(+0.45%) |
Dec 10, 2012 | 13.34 | 13.46 | 13.31 | 13.38 | 229,895 | +0.04(+0.30%) |
Dec 07, 2012 | 13.37 | 13.48 | 13.29 | 13.34 | 431,427 | +0.03(+0.23%) |
Dec 06, 2012 | 12.90 | 13.34 | 12.80 | 13.31 | 444,748 | +0.43(+3.34%) |
Dec 05, 2012 | 12.68 | 12.93 | 12.62 | 12.88 | 326,955 | +0.27(+2.14%) |
Dec 04, 2012 | 12.84 | 13.02 | 12.52 | 12.61 | 3,794,817 | +0.10(+0.80%) |
Nov 30, 2012 | 12.53 | 12.62 | 12.31 | 12.51 | 303,358 | +0.02(+0.16%) |
Nov 29, 2012 | 12.57 | 12.77 | 12.46 | 12.49 | 345,973 | -0.19(-1.50%) |
Nov 28, 2012 | 12.73 | 12.73 | 12.56 | 12.68 | 116,088 | -0.08(-0.63%) |
Nov 27, 2012 | 12.50 | 12.80 | 12.46 | 12.76 | 520,089 | +0.27(+2.16%) |
Nov 26, 2012 | 12.50 | 12.56 | 12.38 | 12.49 | 436,096 | -0.01(-0.08%) |
Nov 23, 2012 | 12.43 | 12.56 | 12.31 | 12.50 | 80,242 | +0.10(+0.81%) |
Nov 21, 2012 | 12.42 | 12.47 | 12.31 | 12.40 | 259,815 | -0.04(-0.32%) |
Nov 20, 2012 | 12.66 | 12.70 | 12.39 | 12.44 | 524,917 | -0.16(-1.27%) |
Nov 19, 2012 | 12.80 | 12.82 | 12.59 | 12.60 | 225,290 | -0.16(-1.25%) |
Nov 16, 2012 | 13.10 | 13.18 | 12.66 | 12.76 | 422,721 | -0.39(-2.97%) |
Nov 15, 2012 | 12.92 | 13.22 | 12.68 | 13.15 | 729,185 | +0.53(+4.20%) |
Nov 14, 2012 | 12.73 | 12.75 | 12.56 | 12.62 | 367,340 | -0.11(-0.86%) |
Nov 13, 2012 | 12.63 | 12.91 | 12.63 | 12.73 | 227,976 | -0.11(-0.86%) |
Nov 12, 2012 | 12.73 | 12.91 | 12.61 | 12.84 | 144,725 | +0.08(+0.63%) |
Nov 09, 2012 | 12.70 | 12.87 | 12.41 | 12.76 | 295,572 | +0.00(+0.00%) |
Nov 08, 2012 | 12.84 | 13.13 | 12.73 | 12.76 | 132,777 | -0.20(-1.54%) |
Nov 07, 2012 | 12.86 | 13.08 | 12.75 | 12.96 | 343,559 | -0.09(-0.69%) |
Nov 06, 2012 | 12.80 | 13.11 | 12.73 | 13.05 | 223,585 | +0.32(+2.51%) |
Nov 05, 2012 | 12.75 | 12.80 | 12.68 | 12.73 | 98,635 | -0.03(-0.24%) |
Nov 02, 2012 | 13.02 | 13.02 | 12.74 | 12.76 | 99,359 | -0.15(-1.16%) |
Nov 01, 2012 | 12.49 | 12.92 | 12.46 | 12.91 | 123,109 | +0.45(+3.61%) |
Oct 31, 2012 | 12.38 | 12.60 | 12.30 | 12.46 | 153,737 | +0.09(+0.73%) |
Oct 26, 2012 | 12.42 | 12.37 | 12.37 | 12.37 | 76,400 | -0.06(-0.48%) |
Oct 25, 2012 | 12.68 | 12.69 | 12.29 | 12.43 | 286,429 | -0.11(-0.88%) |
Oct 24, 2012 | 12.59 | 12.69 | 12.52 | 12.54 | 108,473 | -0.04(-0.32%) |
Oct 23, 2012 | 12.62 | 13.03 | 12.43 | 12.58 | 334,229 | -0.08(-0.63%) |
Oct 19, 2012 | 12.92 | 12.92 | 12.63 | 12.66 | 185,272 | -0.29(-2.24%) |
Oct 18, 2012 | 12.91 | 13.08 | 12.84 | 12.95 | 220,053 | +0.07(+0.54%) |
Oct 17, 2012 | 12.77 | 12.92 | 12.69 | 12.88 | 67,206 | +0.15(+1.18%) |
Oct 16, 2012 | 12.75 | 12.80 | 12.68 | 12.73 | 370,288 | -0.02(-0.16%) |
Oct 15, 2012 | 12.78 | 12.83 | 12.72 | 12.75 | 123,834 | -0.01(-0.08%) |
Oct 12, 2012 | 12.81 | 12.98 | 12.74 | 12.76 | 330,636 | -0.10(-0.78%) |
Oct 11, 2012 | 12.90 | 12.93 | 12.83 | 12.86 | 108,425 | +0.04(+0.31%) |
Oct 10, 2012 | 13.04 | 13.06 | 12.70 | 12.82 | 563,571 | -0.25(-1.91%) |
Oct 09, 2012 | 13.06 | 13.10 | 13.00 | 13.07 | 155,590 | +0.02(+0.15%) |
Oct 08, 2012 | 12.87 | 13.05 | 12.87 | 13.05 | 254,242 | +0.11(+0.85%) |
Oct 05, 2012 | 12.92 | 13.02 | 12.80 | 12.94 | 380,292 | +0.07(+0.54%) |
Oct 04, 2012 | 12.79 | 12.92 | 12.71 | 12.87 | 129,038 | +0.14(+1.10%) |
Oct 03, 2012 | 12.81 | 12.87 | 12.70 | 12.73 | 190,284 | -0.09(-0.70%) |
Oct 02, 2012 | 12.83 | 13.08 | 12.74 | 12.82 | 346,751 | +0.04(+0.31%) |