Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.46 | 13.84 | 13.29 | 13.76 | 204,346 | +0.30(+2.19%) |
Dec 28, 2012 | 13.55 | 13.63 | 13.43 | 13.47 | 61,770 | -0.10(-0.71%) |
Dec 27, 2012 | 13.99 | 14.00 | 13.48 | 13.56 | 127,988 | -0.21(-1.51%) |
Dec 26, 2012 | 13.66 | 13.80 | 13.44 | 13.77 | 132,813 | +0.27(+1.98%) |
Dec 24, 2012 | 13.81 | 13.85 | 13.44 | 13.50 | 96,082 | -0.23(-1.68%) |
Dec 21, 2012 | 13.78 | 13.90 | 13.48 | 13.73 | 301,128 | -0.07(-0.51%) |
Dec 20, 2012 | 13.91 | 13.97 | 13.31 | 13.80 | 276,057 | -0.17(-1.22%) |
Dec 19, 2012 | 13.59 | 14.01 | 13.47 | 13.97 | 406,623 | +0.46(+3.38%) |
Dec 18, 2012 | 13.25 | 13.59 | 13.16 | 13.52 | 277,298 | +0.22(+1.63%) |
Dec 17, 2012 | 13.58 | 13.62 | 13.15 | 13.30 | 182,558 | -0.14(-1.03%) |
Dec 14, 2012 | 13.48 | 13.56 | 13.16 | 13.44 | 175,545 | -0.18(-1.32%) |
Dec 13, 2012 | 13.47 | 13.69 | 13.16 | 13.62 | 302,062 | +0.07(+0.54%) |
Dec 12, 2012 | 13.42 | 13.66 | 13.29 | 13.54 | 321,196 | +0.23(+1.70%) |
Dec 11, 2012 | 13.75 | 13.75 | 13.29 | 13.32 | 192,837 | -0.28(-2.04%) |
Dec 10, 2012 | 13.38 | 13.66 | 13.38 | 13.60 | 206,862 | +0.18(+1.38%) |
Dec 07, 2012 | 13.84 | 13.84 | 13.38 | 13.41 | 226,939 | -0.29(-2.12%) |
Dec 06, 2012 | 13.80 | 13.90 | 13.68 | 13.70 | 144,944 | -0.15(-1.10%) |
Dec 05, 2012 | 13.83 | 13.85 | 13.69 | 13.85 | 148,729 | +0.05(+0.33%) |
Dec 04, 2012 | 13.80 | 13.83 | 13.61 | 13.81 | 213,803 | +0.01(+0.07%) |
Nov 30, 2012 | 13.78 | 13.84 | 13.59 | 13.80 | 221,103 | +0.15(+1.08%) |
Nov 29, 2012 | 13.38 | 13.73 | 13.33 | 13.65 | 349,399 | +0.43(+3.28%) |
Nov 28, 2012 | 13.24 | 13.42 | 13.11 | 13.22 | 360,186 | +0.00(+0.00%) |
Nov 27, 2012 | 13.20 | 13.33 | 13.11 | 13.22 | 240,844 | +0.00(+0.03%) |
Nov 26, 2012 | 13.30 | 13.35 | 13.03 | 13.21 | 143,323 | -0.14(-1.07%) |
Nov 23, 2012 | 13.15 | 13.42 | 13.15 | 13.36 | 71,220 | +0.21(+1.62%) |
Nov 21, 2012 | 13.08 | 13.24 | 13.08 | 13.14 | 221,957 | -0.06(-0.45%) |
Nov 20, 2012 | 13.13 | 13.27 | 12.93 | 13.20 | 254,883 | +0.22(+1.67%) |
Nov 19, 2012 | 12.86 | 13.24 | 12.80 | 12.99 | 346,322 | +0.60(+4.88%) |
Nov 16, 2012 | 11.86 | 12.45 | 11.78 | 12.38 | 637,151 | +0.33(+2.72%) |
Nov 15, 2012 | 12.11 | 12.23 | 11.79 | 12.05 | 805,843 | -0.15(-1.25%) |
Nov 14, 2012 | 12.78 | 12.96 | 12.16 | 12.21 | 470,973 | -0.63(-4.89%) |
Nov 13, 2012 | 13.25 | 13.25 | 12.58 | 12.83 | 1,160,631 | -0.36(-2.76%) |
Nov 12, 2012 | 13.54 | 13.55 | 13.00 | 13.20 | 399,912 | -0.21(-1.58%) |
Nov 09, 2012 | 13.38 | 13.52 | 13.16 | 13.41 | 757,784 | -0.10(-0.72%) |
Nov 08, 2012 | 13.81 | 13.88 | 13.40 | 13.51 | 311,484 | -0.16(-1.18%) |
Nov 07, 2012 | 13.94 | 13.94 | 13.40 | 13.67 | 468,719 | -0.29(-2.08%) |
Nov 06, 2012 | 14.05 | 14.07 | 13.80 | 13.96 | 327,727 | -0.01(-0.10%) |
Nov 05, 2012 | 14.02 | 14.07 | 13.70 | 13.97 | 577,861 | -0.01(-0.07%) |
Nov 02, 2012 | 14.20 | 14.25 | 13.98 | 13.98 | 4,313,845 | -0.83(-5.61%) |
Nov 01, 2012 | 14.11 | 14.81 | 14.02 | 14.81 | 198,697 | +0.85(+6.08%) |
Oct 31, 2012 | 14.47 | 14.47 | 13.91 | 13.96 | 67,809 | -0.56(-3.84%) |
Oct 26, 2012 | 14.36 | 14.52 | 14.52 | 14.52 | 79,743 | +0.31(+2.17%) |
Oct 25, 2012 | 14.16 | 14.37 | 14.13 | 14.21 | 90,077 | +0.02(+0.16%) |
Oct 24, 2012 | 14.37 | 14.48 | 14.08 | 14.19 | 132,603 | -0.17(-1.19%) |
Oct 23, 2012 | 14.49 | 14.65 | 14.08 | 14.36 | 104,994 | -0.26(-1.77%) |
Oct 19, 2012 | 14.23 | 14.67 | 14.21 | 14.62 | 79,424 | +0.41(+2.86%) |
Oct 18, 2012 | 14.14 | 14.25 | 14.14 | 14.21 | 46,090 | -0.00(-0.03%) |
Oct 17, 2012 | 14.12 | 14.36 | 14.03 | 14.22 | 143,648 | +0.14(+0.98%) |
Oct 16, 2012 | 14.19 | 14.30 | 14.00 | 14.08 | 133,253 | -0.20(-1.39%) |
Oct 15, 2012 | 14.41 | 14.56 | 14.21 | 14.28 | 68,048 | -0.19(-1.31%) |
Oct 12, 2012 | 14.26 | 14.55 | 14.23 | 14.47 | 57,989 | +0.15(+1.06%) |
Oct 11, 2012 | 14.72 | 14.72 | 14.23 | 14.32 | 123,023 | -0.11(-0.77%) |
Oct 10, 2012 | 14.54 | 14.65 | 14.37 | 14.43 | 198,866 | -0.23(-1.57%) |
Oct 09, 2012 | 14.92 | 15.07 | 14.59 | 14.66 | 142,736 | -0.38(-2.52%) |
Oct 08, 2012 | 15.04 | 15.12 | 15.00 | 15.04 | 46,196 | -0.07(-0.46%) |
Oct 05, 2012 | 14.97 | 15.24 | 14.92 | 15.10 | 64,813 | +0.13(+0.89%) |
Oct 04, 2012 | 15.10 | 15.10 | 14.86 | 14.97 | 50,914 | +0.09(+0.59%) |
Oct 03, 2012 | 15.06 | 15.06 | 14.79 | 14.88 | 75,764 | -0.02(-0.15%) |
Oct 02, 2012 | 14.72 | 14.91 | 14.72 | 14.91 | 84,759 | +0.11(+0.75%) |