Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.37 | 13.57 | 13.33 | 13.53 | 277,397 | +0.16(+1.21%) |
Dec 28, 2012 | 13.33 | 13.49 | 13.31 | 13.37 | 100,871 | -0.02(-0.13%) |
Dec 27, 2012 | 13.47 | 13.54 | 13.26 | 13.39 | 105,595 | -0.04(-0.27%) |
Dec 26, 2012 | 13.53 | 13.55 | 13.40 | 13.43 | 142,765 | -0.05(-0.33%) |
Dec 24, 2012 | 13.44 | 13.53 | 13.40 | 13.47 | 68,123 | +0.09(+0.67%) |
Dec 21, 2012 | 13.35 | 13.43 | 13.18 | 13.38 | 391,655 | -0.06(-0.47%) |
Dec 20, 2012 | 13.46 | 13.46 | 13.24 | 13.44 | 167,788 | +0.00(+0.00%) |
Dec 19, 2012 | 13.33 | 13.45 | 13.12 | 13.44 | 247,628 | +0.07(+0.54%) |
Dec 18, 2012 | 13.29 | 13.39 | 13.06 | 13.37 | 657,139 | +0.14(+1.09%) |
Dec 17, 2012 | 13.11 | 13.25 | 12.93 | 13.23 | 229,838 | +0.20(+1.52%) |
Dec 14, 2012 | 12.99 | 13.15 | 12.78 | 13.03 | 109,010 | +0.02(+0.14%) |
Dec 13, 2012 | 13.26 | 13.26 | 13.00 | 13.01 | 129,634 | -0.21(-1.57%) |
Dec 12, 2012 | 13.28 | 13.28 | 13.11 | 13.22 | 178,315 | +0.01(+0.07%) |
Dec 11, 2012 | 13.28 | 13.29 | 13.12 | 13.21 | 328,107 | +0.03(+0.20%) |
Dec 10, 2012 | 13.04 | 13.23 | 12.98 | 13.18 | 370,523 | +0.13(+0.97%) |
Dec 07, 2012 | 12.98 | 13.06 | 12.86 | 13.06 | 465,451 | +0.17(+1.33%) |
Dec 06, 2012 | 12.92 | 12.97 | 12.66 | 12.89 | 235,793 | -0.01(-0.07%) |
Dec 05, 2012 | 13.10 | 13.26 | 12.84 | 12.89 | 327,801 | -0.12(-0.90%) |
Dec 04, 2012 | 13.05 | 13.10 | 12.80 | 13.01 | 383,476 | -0.03(-0.21%) |
Nov 30, 2012 | 13.16 | 13.16 | 12.89 | 13.04 | 219,830 | -0.08(-0.62%) |
Nov 29, 2012 | 13.21 | 13.26 | 13.05 | 13.12 | 112,284 | +0.01(+0.07%) |
Nov 28, 2012 | 13.03 | 13.11 | 12.74 | 13.11 | 239,958 | +0.07(+0.55%) |
Nov 27, 2012 | 13.07 | 13.16 | 12.94 | 13.04 | 166,632 | +0.02(+0.14%) |
Nov 26, 2012 | 13.08 | 13.13 | 12.85 | 13.02 | 208,901 | -0.05(-0.41%) |
Nov 23, 2012 | 13.06 | 13.14 | 12.90 | 13.07 | 51,599 | +0.02(+0.14%) |
Nov 21, 2012 | 13.06 | 13.07 | 12.98 | 13.06 | 122,380 | +0.00(+0.00%) |
Nov 20, 2012 | 13.09 | 13.13 | 12.97 | 13.06 | 206,812 | -0.10(-0.75%) |
Nov 19, 2012 | 12.90 | 13.16 | 12.64 | 13.16 | 1,321,541 | +0.39(+3.03%) |
Nov 16, 2012 | 12.87 | 13.01 | 12.69 | 12.77 | 246,984 | -0.14(-1.12%) |
Nov 15, 2012 | 12.78 | 13.06 | 12.76 | 12.91 | 245,032 | +0.04(+0.35%) |
Nov 14, 2012 | 12.64 | 13.06 | 12.61 | 12.87 | 446,815 | +0.28(+2.22%) |
Nov 13, 2012 | 12.49 | 12.72 | 12.49 | 12.59 | 287,587 | -0.02(-0.14%) |
Nov 12, 2012 | 12.30 | 12.71 | 12.30 | 12.61 | 126,290 | +0.32(+2.56%) |
Nov 09, 2012 | 12.26 | 12.56 | 12.26 | 12.29 | 117,453 | -0.04(-0.29%) |
Nov 08, 2012 | 12.41 | 12.71 | 12.26 | 12.33 | 263,686 | -0.11(-0.87%) |
Nov 07, 2012 | 12.85 | 12.87 | 12.37 | 12.44 | 313,728 | -0.53(-4.10%) |
Nov 06, 2012 | 13.31 | 13.44 | 12.84 | 12.97 | 256,782 | -0.24(-1.84%) |
Nov 05, 2012 | 13.09 | 13.28 | 13.01 | 13.21 | 446,597 | +0.15(+1.17%) |
Nov 02, 2012 | 12.80 | 13.09 | 12.76 | 13.06 | 351,555 | +0.26(+2.04%) |
Nov 01, 2012 | 12.62 | 12.88 | 12.51 | 12.80 | 189,124 | +0.22(+1.72%) |
Oct 31, 2012 | 12.20 | 12.71 | 12.20 | 12.58 | 492,674 | +0.42(+3.48%) |
Oct 26, 2012 | 12.25 | 12.16 | 12.16 | 12.16 | 207,446 | -0.04(-0.30%) |
Oct 25, 2012 | 12.40 | 12.52 | 12.17 | 12.19 | 368,413 | -0.24(-1.95%) |
Oct 24, 2012 | 12.62 | 12.71 | 12.35 | 12.44 | 393,594 | -0.18(-1.43%) |
Oct 23, 2012 | 12.64 | 12.75 | 12.34 | 12.62 | 188,207 | +0.01(+0.07%) |
Oct 19, 2012 | 12.53 | 12.62 | 12.35 | 12.61 | 216,836 | +0.00(+0.00%) |
Oct 18, 2012 | 12.62 | 12.65 | 12.56 | 12.61 | 141,929 | -0.02(-0.14%) |
Oct 17, 2012 | 12.44 | 12.71 | 12.40 | 12.62 | 137,568 | +0.23(+1.82%) |
Oct 16, 2012 | 12.17 | 12.42 | 12.04 | 12.40 | 129,897 | +0.32(+2.61%) |
Oct 15, 2012 | 11.93 | 12.11 | 11.83 | 12.08 | 112,102 | +0.15(+1.28%) |
Oct 12, 2012 | 12.00 | 12.03 | 11.93 | 11.93 | 41,014 | -0.11(-0.90%) |
Oct 11, 2012 | 12.07 | 12.24 | 11.93 | 12.04 | 100,621 | +0.06(+0.53%) |
Oct 10, 2012 | 11.98 | 12.12 | 11.93 | 11.98 | 66,942 | -0.02(-0.15%) |
Oct 09, 2012 | 12.44 | 12.56 | 11.99 | 11.99 | 81,820 | -0.47(-3.76%) |
Oct 08, 2012 | 12.40 | 12.59 | 12.29 | 12.46 | 184,814 | -0.01(-0.07%) |
Oct 05, 2012 | 12.59 | 12.83 | 12.44 | 12.47 | 108,700 | -0.04(-0.29%) |
Oct 04, 2012 | 12.53 | 12.55 | 12.21 | 12.51 | 228,255 | +0.04(+0.29%) |
Oct 03, 2012 | 12.46 | 12.91 | 12.36 | 12.47 | 354,125 | +0.01(+0.07%) |
Oct 02, 2012 | 12.05 | 12.58 | 12.05 | 12.46 | 178,403 | +0.49(+4.06%) |