Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.51 | 16.63 | 15.29 | 16.59 | 31,873 | +1.04(+6.70%) |
Dec 28, 2012 | 15.76 | 16.42 | 15.50 | 15.55 | 24,427 | -0.28(-1.76%) |
Dec 27, 2012 | 15.70 | 16.03 | 15.06 | 15.83 | 19,427 | +0.19(+1.25%) |
Dec 26, 2012 | 16.25 | 16.54 | 15.58 | 15.63 | 21,575 | -0.58(-3.60%) |
Dec 24, 2012 | 16.32 | 16.59 | 15.98 | 16.22 | 26,219 | -0.14(-0.83%) |
Dec 21, 2012 | 16.17 | 16.61 | 15.80 | 16.35 | 198,170 | +0.16(+0.99%) |
Dec 20, 2012 | 15.54 | 16.25 | 15.47 | 16.19 | 62,546 | +0.62(+3.97%) |
Dec 19, 2012 | 15.96 | 15.96 | 15.45 | 15.57 | 17,983 | -0.41(-2.59%) |
Dec 18, 2012 | 15.45 | 16.07 | 15.30 | 15.99 | 27,602 | +0.54(+3.51%) |
Dec 17, 2012 | 15.03 | 15.53 | 14.86 | 15.45 | 26,912 | +0.47(+3.17%) |
Dec 14, 2012 | 14.41 | 15.16 | 14.40 | 14.97 | 19,100 | +0.48(+3.33%) |
Dec 13, 2012 | 14.94 | 15.02 | 14.44 | 14.49 | 37,930 | -0.45(-3.00%) |
Dec 12, 2012 | 15.19 | 15.35 | 14.82 | 14.94 | 52,193 | -0.25(-1.67%) |
Dec 11, 2012 | 13.75 | 15.22 | 13.71 | 15.19 | 35,503 | +1.56(+11.42%) |
Dec 10, 2012 | 13.33 | 13.64 | 13.23 | 13.64 | 28,059 | +0.38(+2.87%) |
Dec 07, 2012 | 13.50 | 13.50 | 13.20 | 13.26 | 27,267 | -0.12(-0.89%) |
Dec 06, 2012 | 13.18 | 13.59 | 13.18 | 13.37 | 24,993 | -0.07(-0.50%) |
Dec 05, 2012 | 13.68 | 13.68 | 13.33 | 13.44 | 17,383 | -0.19(-1.43%) |
Dec 04, 2012 | 13.23 | 13.64 | 13.17 | 13.64 | 11,988 | +0.19(+1.39%) |
Nov 30, 2012 | 13.30 | 13.56 | 13.12 | 13.45 | 37,619 | +0.41(+3.18%) |
Nov 29, 2012 | 13.11 | 13.23 | 12.85 | 13.03 | 31,541 | +0.14(+1.05%) |
Nov 28, 2012 | 12.32 | 12.98 | 12.24 | 12.90 | 44,604 | +0.53(+4.31%) |
Nov 27, 2012 | 12.47 | 12.79 | 12.09 | 12.37 | 50,881 | -0.32(-2.54%) |
Nov 26, 2012 | 13.03 | 13.03 | 12.52 | 12.69 | 30,383 | -0.09(-0.73%) |
Nov 23, 2012 | 12.68 | 12.85 | 12.68 | 12.78 | 5,532 | +0.18(+1.41%) |
Nov 21, 2012 | 12.53 | 12.60 | 12.42 | 12.60 | 25,975 | +0.06(+0.47%) |
Nov 20, 2012 | 12.62 | 12.80 | 12.38 | 12.54 | 26,675 | -0.15(-1.20%) |
Nov 19, 2012 | 12.61 | 12.94 | 12.43 | 12.70 | 25,919 | +0.22(+1.76%) |
Nov 16, 2012 | 12.26 | 12.59 | 12.02 | 12.48 | 36,133 | +0.11(+0.89%) |
Nov 15, 2012 | 12.94 | 12.94 | 12.27 | 12.37 | 36,659 | -0.62(-4.76%) |
Nov 14, 2012 | 13.40 | 13.58 | 12.72 | 12.98 | 24,200 | -0.28(-2.11%) |
Nov 13, 2012 | 13.32 | 13.46 | 13.21 | 13.26 | 7,508 | -0.24(-1.76%) |
Nov 12, 2012 | 13.59 | 13.65 | 13.43 | 13.50 | 24,179 | -0.07(-0.50%) |
Nov 09, 2012 | 13.47 | 13.86 | 13.38 | 13.57 | 50,533 | +0.00(+0.00%) |
Nov 08, 2012 | 14.03 | 14.03 | 13.57 | 13.57 | 105,029 | -0.29(-2.08%) |
Nov 07, 2012 | 14.05 | 14.19 | 13.85 | 13.86 | 30,602 | -0.40(-2.79%) |
Nov 06, 2012 | 14.19 | 14.34 | 14.14 | 14.25 | 19,236 | +0.15(+1.08%) |
Nov 05, 2012 | 13.97 | 14.25 | 13.97 | 14.10 | 31,571 | +0.02(+0.12%) |
Nov 02, 2012 | 14.24 | 14.36 | 13.95 | 14.08 | 28,940 | -0.12(-0.83%) |
Nov 01, 2012 | 14.08 | 14.28 | 14.03 | 14.20 | 31,594 | +0.19(+1.33%) |
Oct 31, 2012 | 13.96 | 14.07 | 13.79 | 14.02 | 24,217 | +0.14(+1.04%) |
Oct 26, 2012 | 14.17 | 13.87 | 13.87 | 13.87 | 39,460 | -0.10(-0.73%) |
Oct 25, 2012 | 14.23 | 14.23 | 13.54 | 13.97 | 34,597 | -0.11(-0.78%) |
Oct 24, 2012 | 14.14 | 14.37 | 14.03 | 14.08 | 45,027 | -0.21(-1.48%) |
Oct 23, 2012 | 13.81 | 14.36 | 13.81 | 14.30 | 26,561 | +0.53(+3.87%) |
Oct 19, 2012 | 13.93 | 13.93 | 13.60 | 13.76 | 42,202 | -0.32(-2.28%) |
Oct 18, 2012 | 14.51 | 14.58 | 14.03 | 14.08 | 32,441 | -0.49(-3.37%) |
Oct 17, 2012 | 14.40 | 14.72 | 14.35 | 14.58 | 73,114 | +0.18(+1.23%) |
Oct 16, 2012 | 13.96 | 14.40 | 13.96 | 14.40 | 34,650 | +0.57(+4.10%) |
Oct 15, 2012 | 13.76 | 13.91 | 13.38 | 13.83 | 16,569 | +0.18(+1.30%) |
Oct 12, 2012 | 14.23 | 14.36 | 13.60 | 13.65 | 37,352 | -0.61(-4.27%) |
Oct 11, 2012 | 14.48 | 14.86 | 14.25 | 14.26 | 34,191 | -0.10(-0.71%) |
Oct 10, 2012 | 14.02 | 14.57 | 14.02 | 14.36 | 47,534 | +0.20(+1.43%) |
Oct 09, 2012 | 15.05 | 15.11 | 14.14 | 14.16 | 38,315 | -0.85(-5.67%) |
Oct 08, 2012 | 15.94 | 15.98 | 15.00 | 15.01 | 33,737 | -1.15(-7.14%) |
Oct 05, 2012 | 15.97 | 16.40 | 15.93 | 16.17 | 37,891 | +0.35(+2.18%) |
Oct 04, 2012 | 15.88 | 16.19 | 15.70 | 15.82 | 36,187 | -0.02(-0.11%) |
Oct 03, 2012 | 16.11 | 16.30 | 15.83 | 15.84 | 19,289 | -0.28(-1.73%) |
Oct 02, 2012 | 16.31 | 16.31 | 16.05 | 16.12 | 27,915 | -0.11(-0.68%) |