Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.98 | 14.31 | 13.93 | 14.30 | 235,259 | +0.36(+2.59%) |
Dec 28, 2012 | 13.98 | 14.17 | 13.93 | 13.93 | 140,375 | -0.17(-1.22%) |
Dec 27, 2012 | 14.11 | 14.14 | 13.75 | 14.11 | 148,197 | +0.04(+0.31%) |
Dec 26, 2012 | 14.01 | 14.23 | 13.99 | 14.06 | 175,091 | +0.09(+0.61%) |
Dec 24, 2012 | 14.09 | 14.15 | 13.94 | 13.98 | 80,978 | -0.15(-1.09%) |
Dec 21, 2012 | 13.93 | 14.21 | 13.93 | 14.13 | 632,558 | -0.02(-0.12%) |
Dec 20, 2012 | 14.07 | 14.24 | 13.93 | 14.15 | 375,852 | +0.16(+1.17%) |
Dec 19, 2012 | 14.01 | 14.03 | 13.91 | 13.99 | 230,168 | -0.03(-0.25%) |
Dec 18, 2012 | 13.79 | 14.19 | 13.72 | 14.02 | 353,554 | +0.26(+1.87%) |
Dec 17, 2012 | 13.45 | 13.79 | 13.26 | 13.76 | 354,612 | +0.35(+2.63%) |
Dec 14, 2012 | 13.43 | 13.57 | 13.33 | 13.41 | 189,112 | -0.10(-0.76%) |
Dec 13, 2012 | 13.51 | 13.63 | 13.41 | 13.51 | 172,938 | -0.05(-0.38%) |
Dec 12, 2012 | 13.69 | 13.80 | 13.55 | 13.56 | 171,476 | -0.09(-0.63%) |
Dec 11, 2012 | 13.64 | 13.65 | 13.44 | 13.65 | 221,328 | +0.09(+0.70%) |
Dec 10, 2012 | 13.47 | 13.62 | 13.34 | 13.56 | 272,325 | +0.09(+0.64%) |
Dec 07, 2012 | 13.43 | 13.49 | 13.21 | 13.47 | 210,788 | +0.10(+0.77%) |
Dec 06, 2012 | 13.40 | 13.48 | 13.28 | 13.37 | 164,583 | -0.06(-0.45%) |
Dec 05, 2012 | 13.29 | 13.49 | 13.20 | 13.43 | 279,405 | +0.19(+1.43%) |
Dec 04, 2012 | 13.32 | 13.40 | 13.05 | 13.24 | 281,803 | -0.12(-0.90%) |
Nov 30, 2012 | 13.53 | 13.55 | 13.29 | 13.36 | 468,787 | -0.12(-0.89%) |
Nov 29, 2012 | 13.44 | 13.67 | 13.36 | 13.48 | 258,770 | +0.16(+1.23%) |
Nov 28, 2012 | 12.98 | 13.38 | 12.84 | 13.32 | 268,987 | +0.21(+1.64%) |
Nov 27, 2012 | 13.11 | 13.32 | 12.97 | 13.10 | 366,574 | -0.03(-0.26%) |
Nov 26, 2012 | 13.09 | 13.16 | 12.92 | 13.14 | 326,538 | +0.01(+0.07%) |
Nov 23, 2012 | 13.18 | 13.38 | 13.00 | 13.13 | 236,349 | +0.03(+0.26%) |
Nov 21, 2012 | 12.98 | 13.24 | 12.95 | 13.09 | 410,455 | +0.12(+0.93%) |
Nov 20, 2012 | 12.96 | 13.11 | 12.87 | 12.97 | 350,265 | -0.03(-0.26%) |
Nov 19, 2012 | 13.03 | 13.08 | 12.80 | 13.01 | 336,679 | +0.09(+0.73%) |
Nov 16, 2012 | 12.71 | 12.96 | 12.46 | 12.91 | 252,427 | +0.17(+1.35%) |
Nov 15, 2012 | 13.00 | 13.08 | 12.71 | 12.74 | 222,590 | -0.25(-1.92%) |
Nov 14, 2012 | 13.07 | 13.08 | 12.91 | 12.99 | 270,057 | +0.07(+0.53%) |
Nov 13, 2012 | 12.83 | 13.08 | 12.83 | 12.92 | 130,683 | -0.01(-0.07%) |
Nov 12, 2012 | 13.08 | 13.15 | 12.93 | 12.93 | 150,464 | -0.09(-0.73%) |
Nov 09, 2012 | 12.71 | 13.30 | 12.71 | 13.02 | 174,811 | +0.21(+1.68%) |
Nov 08, 2012 | 12.86 | 13.01 | 12.73 | 12.81 | 230,626 | -0.04(-0.33%) |
Nov 07, 2012 | 13.31 | 13.41 | 12.65 | 12.85 | 294,907 | -0.49(-3.67%) |
Nov 06, 2012 | 13.02 | 13.44 | 12.95 | 13.34 | 150,079 | +0.31(+2.37%) |
Nov 05, 2012 | 12.63 | 13.17 | 12.55 | 13.03 | 361,048 | +0.44(+3.48%) |
Nov 02, 2012 | 13.00 | 13.00 | 12.58 | 12.59 | 305,617 | -0.31(-2.40%) |
Nov 01, 2012 | 12.74 | 13.14 | 12.61 | 12.90 | 285,751 | +0.16(+1.28%) |
Oct 31, 2012 | 12.51 | 12.87 | 12.46 | 12.74 | 335,807 | +0.28(+2.21%) |
Oct 26, 2012 | 12.47 | 12.46 | 12.46 | 12.46 | 249,524 | -0.01(-0.07%) |
Oct 25, 2012 | 10.87 | 12.74 | 10.78 | 12.47 | 712,143 | -0.68(-5.16%) |
Oct 24, 2012 | 13.40 | 13.40 | 13.01 | 13.15 | 295,675 | -0.14(-1.04%) |
Oct 23, 2012 | 13.03 | 13.32 | 12.96 | 13.29 | 297,549 | +0.12(+0.91%) |
Oct 19, 2012 | 13.50 | 13.50 | 13.07 | 13.17 | 241,355 | -0.44(-3.22%) |
Oct 18, 2012 | 13.77 | 13.83 | 13.55 | 13.61 | 275,504 | -0.21(-1.55%) |
Oct 17, 2012 | 13.42 | 13.90 | 13.36 | 13.82 | 400,516 | +0.32(+2.35%) |
Oct 16, 2012 | 13.38 | 13.61 | 13.38 | 13.50 | 195,171 | +0.23(+1.75%) |
Oct 15, 2012 | 13.10 | 13.34 | 12.91 | 13.27 | 159,891 | +0.21(+1.65%) |
Oct 12, 2012 | 13.22 | 13.22 | 12.92 | 13.06 | 177,264 | -0.18(-1.36%) |
Oct 11, 2012 | 13.22 | 13.43 | 13.16 | 13.24 | 119,732 | +0.12(+0.92%) |
Oct 10, 2012 | 12.96 | 13.14 | 12.85 | 13.12 | 188,586 | +0.18(+1.40%) |
Oct 09, 2012 | 13.26 | 13.26 | 12.91 | 12.94 | 283,702 | -0.35(-2.65%) |
Oct 08, 2012 | 13.38 | 13.46 | 13.26 | 13.29 | 164,519 | -0.17(-1.28%) |
Oct 05, 2012 | 13.39 | 13.67 | 13.39 | 13.46 | 158,386 | +0.12(+0.90%) |
Oct 04, 2012 | 13.36 | 13.43 | 13.14 | 13.34 | 180,673 | +0.05(+0.39%) |
Oct 03, 2012 | 13.42 | 13.52 | 13.24 | 13.29 | 206,750 | -0.09(-0.71%) |
Oct 02, 2012 | 13.32 | 13.44 | 13.25 | 13.38 | 203,074 | +0.12(+0.91%) |