Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.41 | 13.68 | 13.68 | 13.68 | 414,682 | +0.25(+1.86%) |
Dec 28, 2012 | 13.49 | 13.56 | 13.35 | 13.43 | 160,994 | -0.06(-0.44%) |
Dec 27, 2012 | 13.47 | 13.51 | 13.33 | 13.49 | 187,250 | +0.05(+0.37%) |
Dec 26, 2012 | 13.64 | 13.66 | 13.35 | 13.44 | 246,715 | -0.23(-1.68%) |
Dec 24, 2012 | 13.69 | 13.74 | 13.58 | 13.67 | 105,976 | -0.05(-0.36%) |
Dec 21, 2012 | 13.53 | 13.74 | 13.45 | 13.72 | 282,027 | +0.08(+0.58%) |
Dec 20, 2012 | 13.66 | 13.69 | 13.57 | 13.64 | 188,630 | +0.02(+0.15%) |
Dec 19, 2012 | 13.67 | 13.76 | 13.56 | 13.62 | 341,124 | -0.01(-0.07%) |
Dec 18, 2012 | 13.64 | 13.76 | 13.57 | 13.63 | 368,984 | +0.01(+0.07%) |
Dec 17, 2012 | 13.73 | 13.91 | 13.56 | 13.62 | 480,149 | -0.01(-0.07%) |
Dec 14, 2012 | 13.57 | 13.77 | 13.52 | 13.63 | 304,295 | +0.07(+0.51%) |
Dec 13, 2012 | 13.43 | 13.65 | 13.36 | 13.56 | 829,229 | +0.15(+1.12%) |
Dec 12, 2012 | 13.44 | 13.56 | 13.37 | 13.41 | 261,352 | +0.01(+0.07%) |
Dec 11, 2012 | 13.35 | 13.68 | 13.30 | 13.40 | 613,624 | +0.06(+0.45%) |
Dec 10, 2012 | 13.30 | 13.42 | 13.27 | 13.34 | 230,523 | +0.04(+0.30%) |
Dec 07, 2012 | 13.33 | 13.44 | 13.25 | 13.30 | 432,605 | +0.03(+0.23%) |
Dec 06, 2012 | 12.86 | 13.30 | 12.77 | 13.27 | 445,963 | +0.43(+3.34%) |
Dec 05, 2012 | 12.65 | 12.89 | 12.59 | 12.84 | 327,848 | +0.27(+2.14%) |
Dec 04, 2012 | 12.80 | 12.98 | 12.49 | 12.58 | 3,805,186 | +0.10(+0.80%) |
Nov 30, 2012 | 12.50 | 12.59 | 12.28 | 12.48 | 304,186 | +0.02(+0.16%) |
Nov 29, 2012 | 12.54 | 12.74 | 12.43 | 12.46 | 346,918 | -0.19(-1.50%) |
Nov 28, 2012 | 12.70 | 12.70 | 12.53 | 12.65 | 116,405 | -0.08(-0.63%) |
Nov 27, 2012 | 12.47 | 12.77 | 12.43 | 12.73 | 521,510 | +0.27(+2.16%) |
Nov 26, 2012 | 12.47 | 12.53 | 12.35 | 12.46 | 437,287 | -0.01(-0.08%) |
Nov 23, 2012 | 12.40 | 12.53 | 12.28 | 12.47 | 80,461 | +0.10(+0.81%) |
Nov 21, 2012 | 12.39 | 12.44 | 12.28 | 12.37 | 260,524 | -0.04(-0.32%) |
Nov 20, 2012 | 12.63 | 12.67 | 12.36 | 12.41 | 526,351 | -0.16(-1.27%) |
Nov 19, 2012 | 12.77 | 12.79 | 12.56 | 12.57 | 225,905 | -0.16(-1.25%) |
Nov 16, 2012 | 13.06 | 13.14 | 12.63 | 12.73 | 423,876 | -0.39(-2.97%) |
Nov 15, 2012 | 12.88 | 13.18 | 12.65 | 13.11 | 731,177 | +0.53(+4.20%) |
Nov 14, 2012 | 12.70 | 12.72 | 12.53 | 12.59 | 368,343 | -0.11(-0.86%) |
Nov 13, 2012 | 12.60 | 12.87 | 12.60 | 12.70 | 228,598 | -0.11(-0.86%) |
Nov 12, 2012 | 12.70 | 12.87 | 12.58 | 12.80 | 145,120 | +0.08(+0.63%) |
Nov 09, 2012 | 12.67 | 12.83 | 12.38 | 12.73 | 296,379 | +0.00(+0.00%) |
Nov 08, 2012 | 12.80 | 13.09 | 12.70 | 12.73 | 133,139 | -0.20(-1.54%) |
Nov 07, 2012 | 12.82 | 13.04 | 12.72 | 12.92 | 344,497 | -0.09(-0.69%) |
Nov 06, 2012 | 12.77 | 13.07 | 12.70 | 13.01 | 224,195 | +0.32(+2.51%) |
Nov 05, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 98,904 | -0.03(-0.23%) |
Nov 02, 2012 | 12.98 | 12.98 | 12.71 | 12.73 | 99,630 | -0.15(-1.16%) |
Nov 01, 2012 | 12.46 | 12.88 | 12.43 | 12.87 | 123,445 | +0.45(+3.61%) |
Oct 31, 2012 | 12.35 | 12.57 | 12.27 | 12.43 | 154,157 | +0.09(+0.73%) |
Oct 26, 2012 | 12.39 | 12.34 | 12.34 | 12.34 | 76,608 | -0.06(-0.48%) |
Oct 25, 2012 | 12.65 | 12.66 | 12.26 | 12.40 | 287,211 | -0.11(-0.88%) |
Oct 24, 2012 | 12.56 | 12.66 | 12.49 | 12.51 | 108,769 | -0.04(-0.32%) |
Oct 23, 2012 | 12.59 | 12.99 | 12.40 | 12.55 | 335,142 | -0.08(-0.63%) |
Oct 19, 2012 | 12.88 | 12.88 | 12.60 | 12.63 | 185,778 | -0.29(-2.24%) |
Oct 18, 2012 | 12.87 | 13.04 | 12.80 | 12.91 | 220,654 | +0.07(+0.54%) |
Oct 17, 2012 | 12.74 | 12.88 | 12.66 | 12.84 | 67,389 | +0.15(+1.18%) |
Oct 16, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 371,299 | -0.02(-0.16%) |
Oct 15, 2012 | 12.75 | 12.79 | 12.69 | 12.72 | 124,172 | -0.01(-0.08%) |
Oct 12, 2012 | 12.78 | 12.94 | 12.71 | 12.73 | 331,539 | -0.10(-0.78%) |
Oct 11, 2012 | 12.86 | 12.89 | 12.79 | 12.82 | 108,721 | +0.04(+0.31%) |
Oct 10, 2012 | 13.00 | 13.02 | 12.67 | 12.79 | 565,110 | -0.25(-1.91%) |
Oct 09, 2012 | 13.02 | 13.06 | 12.96 | 13.03 | 156,015 | +0.02(+0.15%) |
Oct 08, 2012 | 12.83 | 13.01 | 12.83 | 13.01 | 254,936 | +0.11(+0.85%) |
Oct 05, 2012 | 12.88 | 12.98 | 12.77 | 12.90 | 381,331 | +0.07(+0.54%) |
Oct 04, 2012 | 12.76 | 12.88 | 12.68 | 12.83 | 129,390 | +0.14(+1.10%) |
Oct 03, 2012 | 12.78 | 12.83 | 12.67 | 12.70 | 190,803 | -0.09(-0.70%) |
Oct 02, 2012 | 12.79 | 13.04 | 12.71 | 12.79 | 347,698 | +0.04(+0.31%) |