Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 16.60 | 16.60 | 16.60 | 0 | -0.07(-0.42%) | |
Dec 28, 2012 | 16.67 | 16.77 | 16.60 | 16.67 | 144,850 | -0.13(-0.77%) |
Dec 27, 2012 | 16.90 | 17.17 | 16.57 | 16.80 | 595,381 | -0.09(-0.53%) |
Dec 24, 2012 | 16.89 | 16.89 | 16.89 | 0 | +0.18(+1.08%) | |
Dec 21, 2012 | 16.31 | 16.72 | 16.21 | 16.71 | 619,809 | +0.13(+0.78%) |
Dec 20, 2012 | 15.80 | 16.65 | 15.77 | 16.58 | 333,470 | +0.76(+4.80%) |
Dec 19, 2012 | 16.00 | 16.01 | 15.77 | 15.82 | 328,554 | -0.09(-0.57%) |
Dec 18, 2012 | 15.58 | 16.15 | 15.58 | 15.91 | 525,239 | +0.44(+2.84%) |
Dec 17, 2012 | 15.41 | 15.50 | 15.29 | 15.47 | 256,486 | +0.10(+0.65%) |
Dec 14, 2012 | 15.30 | 15.57 | 15.28 | 15.37 | 271,407 | +0.09(+0.59%) |
Dec 13, 2012 | 15.51 | 15.52 | 15.18 | 15.28 | 204,295 | -0.22(-1.42%) |
Dec 12, 2012 | 15.30 | 15.58 | 15.23 | 15.50 | 267,603 | +0.21(+1.37%) |
Dec 11, 2012 | 14.99 | 15.33 | 14.97 | 15.29 | 619,534 | +0.34(+2.27%) |
Dec 10, 2012 | 14.72 | 15.09 | 14.66 | 14.95 | 1,073,937 | +0.23(+1.56%) |
Dec 07, 2012 | 14.81 | 14.87 | 14.55 | 14.72 | 807,644 | +0.03(+0.20%) |
Dec 06, 2012 | 14.67 | 14.77 | 14.50 | 14.69 | 770,610 | +0.04(+0.27%) |
Dec 05, 2012 | 14.49 | 14.85 | 14.48 | 14.65 | 470,028 | +0.18(+1.24%) |
Dec 04, 2012 | 14.55 | 14.74 | 14.40 | 14.47 | 175,647 | -0.28(-1.90%) |
Nov 30, 2012 | 14.88 | 14.88 | 14.54 | 14.75 | 337,630 | +0.07(+0.48%) |
Nov 29, 2012 | 14.76 | 14.93 | 14.60 | 14.68 | 242,398 | -0.04(-0.27%) |
Nov 28, 2012 | 14.38 | 14.72 | 14.38 | 14.72 | 119,171 | +0.17(+1.17%) |
Nov 27, 2012 | 14.55 | 14.70 | 14.44 | 14.55 | 203,325 | +0.00(+0.00%) |
Nov 26, 2012 | 14.90 | 15.00 | 14.55 | 14.55 | 361,737 | -0.40(-2.68%) |
Nov 24, 2012 | 14.80 | 14.97 | 14.78 | 14.95 | 112,363 | +0.00(+0.00%) |
Nov 23, 2012 | 14.80 | 14.97 | 14.78 | 14.95 | 112,363 | +0.18(+1.22%) |
Nov 22, 2012 | 14.71 | 14.80 | 14.58 | 14.77 | 44,354 | +0.05(+0.34%) |
Nov 21, 2012 | 14.52 | 14.72 | 14.48 | 14.72 | 460,712 | +0.23(+1.59%) |
Nov 20, 2012 | 14.64 | 14.64 | 14.45 | 14.49 | 363,162 | -0.08(-0.55%) |
Nov 19, 2012 | 14.35 | 14.63 | 14.33 | 14.57 | 298,517 | +0.32(+2.25%) |
Nov 16, 2012 | 14.27 | 14.32 | 13.94 | 14.25 | 288,124 | -0.02(-0.14%) |
Nov 15, 2012 | 14.15 | 14.50 | 13.80 | 14.27 | 189,120 | -0.02(-0.14%) |
Nov 14, 2012 | 14.61 | 14.69 | 14.18 | 14.29 | 260,334 | -0.32(-2.19%) |
Nov 13, 2012 | 14.08 | 14.61 | 14.05 | 14.61 | 236,139 | +0.46(+3.25%) |
Nov 12, 2012 | 14.08 | 14.16 | 13.80 | 14.15 | 248,219 | +0.05(+0.35%) |
Nov 09, 2012 | 14.24 | 14.37 | 14.08 | 14.10 | 168,881 | -0.13(-0.91%) |
Nov 08, 2012 | 14.47 | 14.52 | 14.12 | 14.23 | 144,357 | -0.18(-1.25%) |
Nov 07, 2012 | 14.61 | 14.65 | 14.35 | 14.41 | 136,130 | -0.20(-1.37%) |
Nov 06, 2012 | 14.39 | 14.72 | 14.33 | 14.61 | 162,756 | +0.35(+2.45%) |
Nov 05, 2012 | 14.58 | 14.78 | 14.25 | 14.26 | 143,969 | -0.41(-2.79%) |
Nov 02, 2012 | 14.77 | 14.78 | 14.36 | 14.67 | 210,392 | -0.07(-0.47%) |
Nov 01, 2012 | 14.27 | 14.77 | 14.06 | 14.74 | 266,945 | +0.50(+3.51%) |
Oct 31, 2012 | 14.43 | 14.63 | 13.98 | 14.24 | 290,554 | -0.04(-0.28%) |
Oct 30, 2012 | 14.08 | 14.40 | 14.08 | 14.28 | 281,447 | +0.28(+2.00%) |
Oct 29, 2012 | 13.64 | 14.08 | 13.64 | 14.00 | 180,698 | +0.23(+1.67%) |
Oct 26, 2012 | 13.92 | 13.92 | 13.67 | 13.77 | 133,367 | -0.07(-0.51%) |
Oct 25, 2012 | 13.90 | 13.97 | 13.66 | 13.84 | 387,508 | +0.04(+0.29%) |
Oct 24, 2012 | 13.70 | 13.88 | 13.64 | 13.80 | 170,044 | +0.11(+0.80%) |
Oct 23, 2012 | 13.65 | 13.82 | 13.40 | 13.69 | 235,114 | -0.10(-0.73%) |
Oct 19, 2012 | 13.52 | 13.82 | 13.52 | 13.79 | 206,962 | +0.26(+1.92%) |
Oct 18, 2012 | 13.54 | 13.58 | 13.26 | 13.53 | 216,825 | -0.04(-0.29%) |
Oct 17, 2012 | 13.04 | 13.70 | 13.04 | 13.57 | 493,194 | +0.52(+3.98%) |
Oct 16, 2012 | 13.03 | 13.05 | 12.81 | 13.05 | 74,975 | +0.27(+2.11%) |
Oct 15, 2012 | 12.67 | 12.78 | 12.50 | 12.78 | 55,965 | +0.11(+0.87%) |
Oct 12, 2012 | 12.81 | 12.83 | 12.34 | 12.67 | 169,561 | -0.20(-1.55%) |
Oct 11, 2012 | 12.71 | 12.96 | 12.68 | 12.87 | 72,512 | +0.14(+1.10%) |
Oct 10, 2012 | 12.95 | 12.99 | 12.71 | 12.73 | 79,744 | -0.30(-2.30%) |
Oct 09, 2012 | 13.19 | 13.19 | 12.90 | 13.03 | 49,334 | -0.17(-1.29%) |
Oct 05, 2012 | 13.20 | 13.20 | 13.20 | 0 | +0.03(+0.23%) | |
Oct 04, 2012 | 13.46 | 13.46 | 13.11 | 13.17 | 117,141 | -0.18(-1.35%) |
Oct 03, 2012 | 13.32 | 13.40 | 13.09 | 13.35 | 293,651 | +0.08(+0.60%) |
Oct 02, 2012 | 13.25 | 13.38 | 13.11 | 13.27 | 317,070 | -0.01(-0.08%) |