Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.70 | 15.06 | 14.61 | 14.87 | 252,021 | +0.11(+0.75%) |
Dec 28, 2012 | 14.73 | 15.29 | 14.53 | 14.76 | 297,069 | -0.04(-0.29%) |
Dec 27, 2012 | 14.61 | 14.87 | 14.53 | 14.80 | 325,842 | +0.14(+0.93%) |
Dec 26, 2012 | 14.49 | 14.79 | 14.49 | 14.67 | 138,474 | +0.16(+1.12%) |
Dec 24, 2012 | 14.45 | 14.58 | 14.33 | 14.50 | 56,934 | -0.03(-0.18%) |
Dec 21, 2012 | 14.38 | 14.65 | 14.13 | 14.53 | 212,995 | -0.10(-0.70%) |
Dec 20, 2012 | 14.56 | 14.64 | 14.52 | 14.63 | 298,085 | +0.12(+0.83%) |
Dec 19, 2012 | 14.28 | 14.60 | 14.28 | 14.51 | 196,084 | +0.02(+0.12%) |
Dec 18, 2012 | 14.31 | 14.60 | 14.25 | 14.49 | 368,957 | +0.22(+1.56%) |
Dec 17, 2012 | 14.05 | 14.40 | 14.05 | 14.27 | 198,516 | +0.20(+1.40%) |
Dec 14, 2012 | 14.05 | 14.19 | 13.95 | 14.07 | 260,128 | -0.09(-0.60%) |
Dec 13, 2012 | 13.84 | 14.16 | 13.77 | 14.16 | 644,574 | +0.34(+2.48%) |
Dec 12, 2012 | 14.10 | 14.10 | 13.68 | 13.82 | 372,629 | -0.21(-1.53%) |
Dec 11, 2012 | 13.98 | 14.11 | 13.86 | 14.03 | 228,519 | +0.10(+0.74%) |
Dec 10, 2012 | 13.74 | 13.96 | 13.65 | 13.93 | 91,773 | +0.20(+1.43%) |
Dec 07, 2012 | 13.97 | 14.02 | 13.68 | 13.73 | 128,381 | -0.15(-1.05%) |
Dec 06, 2012 | 13.59 | 13.95 | 13.53 | 13.88 | 212,521 | +0.24(+1.76%) |
Dec 05, 2012 | 13.49 | 13.74 | 13.49 | 13.64 | 511,335 | +0.10(+0.76%) |
Dec 04, 2012 | 13.50 | 13.62 | 13.41 | 13.53 | 220,614 | +0.09(+0.70%) |
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,392 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,236 | +0.09(+0.71%) |
Nov 28, 2012 | 13.11 | 13.40 | 12.99 | 13.24 | 173,129 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,875 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,874 | -0.05(-0.39%) |
Nov 23, 2012 | 13.06 | 13.14 | 12.95 | 13.13 | 293,461 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.00 | 587,965 | +0.04(+0.33%) |
Nov 20, 2012 | 12.64 | 12.97 | 12.63 | 12.96 | 850,805 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.76 | 479,887 | +0.65(+5.37%) |
Nov 16, 2012 | 12.28 | 12.40 | 12.09 | 12.11 | 160,858 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,520 | +0.17(+1.42%) |
Nov 14, 2012 | 12.53 | 12.59 | 11.85 | 12.04 | 1,687,376 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,079 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,155 | +0.26(+2.11%) |
Nov 09, 2012 | 12.35 | 12.60 | 12.11 | 12.18 | 272,208 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,894 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.16 | 12.38 | 445,648 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.94 | 12.48 | 12.94 | 429,175 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,703 | -0.09(-0.74%) |
Nov 02, 2012 | 13.24 | 13.26 | 12.70 | 12.78 | 199,885 | -0.44(-3.30%) |
Nov 01, 2012 | 13.05 | 13.25 | 12.92 | 13.22 | 256,306 | +0.21(+1.58%) |
Oct 31, 2012 | 12.99 | 13.13 | 12.75 | 13.01 | 334,942 | +0.33(+2.57%) |
Oct 26, 2012 | 12.96 | 12.69 | 12.69 | 12.69 | 305,736 | -0.33(-2.50%) |
Oct 25, 2012 | 12.86 | 13.06 | 12.77 | 13.01 | 341,105 | +0.23(+1.81%) |
Oct 24, 2012 | 12.91 | 12.99 | 12.53 | 12.78 | 569,254 | -0.09(-0.73%) |
Oct 23, 2012 | 12.97 | 13.01 | 12.59 | 12.88 | 649,682 | -0.01(-0.07%) |
Oct 19, 2012 | 12.94 | 13.14 | 12.81 | 12.88 | 167,741 | -0.02(-0.13%) |
Oct 18, 2012 | 12.91 | 13.01 | 12.82 | 12.90 | 301,491 | +0.00(+0.00%) |
Oct 17, 2012 | 12.81 | 12.98 | 12.76 | 12.90 | 462,087 | +0.03(+0.20%) |
Oct 16, 2012 | 12.76 | 12.91 | 12.49 | 12.88 | 593,670 | +0.09(+0.74%) |
Oct 15, 2012 | 12.40 | 12.83 | 12.34 | 12.78 | 419,551 | +0.38(+3.04%) |
Oct 12, 2012 | 12.31 | 12.44 | 12.22 | 12.40 | 315,632 | -0.09(-0.75%) |
Oct 11, 2012 | 12.64 | 12.77 | 12.34 | 12.50 | 476,430 | -0.06(-0.48%) |
Oct 10, 2012 | 12.48 | 12.69 | 12.40 | 12.56 | 339,471 | +0.06(+0.48%) |
Oct 09, 2012 | 12.72 | 12.76 | 12.49 | 12.50 | 340,924 | -0.27(-2.08%) |
Oct 08, 2012 | 12.58 | 12.77 | 12.54 | 12.76 | 423,826 | +0.14(+1.09%) |
Oct 05, 2012 | 12.64 | 12.76 | 12.40 | 12.63 | 441,090 | +0.03(+0.20%) |
Oct 04, 2012 | 12.34 | 12.74 | 12.34 | 12.60 | 427,988 | +0.25(+2.01%) |
Oct 03, 2012 | 12.29 | 12.36 | 11.86 | 12.35 | 449,792 | +0.04(+0.35%) |
Oct 02, 2012 | 12.41 | 12.63 | 12.16 | 12.31 | 444,389 | -0.13(-1.03%) |