Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.07 | 15.45 | 15.01 | 15.39 | 39,736 | +0.52(+3.51%) |
Dec 28, 2012 | 14.71 | 15.12 | 14.65 | 14.87 | 45,855 | +0.04(+0.25%) |
Dec 27, 2012 | 14.80 | 14.89 | 14.43 | 14.83 | 33,646 | +0.07(+0.51%) |
Dec 26, 2012 | 15.05 | 15.05 | 14.66 | 14.76 | 23,521 | -0.21(-1.43%) |
Dec 24, 2012 | 15.06 | 15.19 | 14.81 | 14.97 | 21,946 | -0.11(-0.74%) |
Dec 21, 2012 | 15.25 | 15.37 | 14.74 | 15.08 | 139,088 | -0.26(-1.70%) |
Dec 20, 2012 | 15.20 | 15.49 | 15.11 | 15.35 | 72,456 | +0.12(+0.80%) |
Dec 19, 2012 | 15.35 | 15.56 | 15.05 | 15.22 | 80,337 | -0.07(-0.49%) |
Dec 18, 2012 | 14.93 | 15.44 | 14.43 | 15.30 | 66,838 | +0.49(+3.27%) |
Dec 17, 2012 | 14.34 | 14.82 | 14.19 | 14.81 | 62,295 | +0.55(+3.86%) |
Dec 14, 2012 | 14.09 | 14.48 | 14.09 | 14.26 | 34,780 | +0.15(+1.06%) |
Dec 13, 2012 | 14.31 | 14.31 | 13.89 | 14.11 | 30,224 | -0.22(-1.56%) |
Dec 12, 2012 | 14.53 | 14.75 | 14.04 | 14.34 | 50,254 | -0.20(-1.35%) |
Dec 11, 2012 | 14.17 | 14.55 | 13.83 | 14.53 | 45,736 | +0.43(+3.04%) |
Dec 10, 2012 | 14.03 | 14.11 | 13.75 | 14.10 | 29,458 | +0.13(+0.93%) |
Dec 07, 2012 | 14.10 | 14.10 | 13.74 | 13.97 | 11,192 | -0.01(-0.07%) |
Dec 06, 2012 | 13.82 | 14.06 | 13.71 | 13.98 | 20,010 | +0.20(+1.42%) |
Dec 05, 2012 | 14.18 | 14.25 | 13.77 | 13.79 | 54,115 | -0.33(-2.31%) |
Dec 04, 2012 | 13.96 | 14.13 | 13.80 | 14.11 | 84,547 | +0.16(+1.14%) |
Nov 30, 2012 | 14.05 | 14.20 | 13.69 | 13.96 | 111,877 | -0.03(-0.20%) |
Nov 29, 2012 | 13.95 | 14.16 | 13.90 | 13.98 | 36,126 | +0.13(+0.94%) |
Nov 28, 2012 | 13.59 | 13.88 | 13.53 | 13.85 | 85,797 | +0.08(+0.61%) |
Nov 27, 2012 | 13.78 | 13.95 | 13.69 | 13.77 | 34,311 | +0.02(+0.14%) |
Nov 26, 2012 | 13.53 | 13.80 | 13.53 | 13.75 | 23,517 | +0.15(+1.10%) |
Nov 23, 2012 | 13.62 | 13.67 | 13.37 | 13.60 | 24,332 | +0.06(+0.41%) |
Nov 21, 2012 | 13.42 | 13.62 | 13.40 | 13.54 | 75,497 | +0.12(+0.90%) |
Nov 20, 2012 | 13.56 | 13.65 | 13.37 | 13.42 | 69,596 | -0.21(-1.51%) |
Nov 19, 2012 | 13.58 | 13.63 | 13.44 | 13.63 | 24,292 | +0.23(+1.74%) |
Nov 16, 2012 | 13.25 | 13.58 | 13.22 | 13.40 | 76,488 | +0.07(+0.56%) |
Nov 15, 2012 | 13.27 | 13.64 | 13.22 | 13.32 | 57,738 | +0.01(+0.07%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.28 | 13.31 | 44,532 | -0.18(-1.31%) |
Nov 13, 2012 | 13.49 | 13.66 | 13.43 | 13.49 | 70,396 | -0.06(-0.41%) |
Nov 12, 2012 | 13.54 | 13.79 | 13.33 | 13.54 | 121,951 | +0.01(+0.07%) |
Nov 09, 2012 | 13.30 | 13.79 | 13.30 | 13.54 | 48,231 | +0.03(+0.21%) |
Nov 08, 2012 | 13.45 | 13.57 | 13.40 | 13.51 | 35,759 | -0.16(-1.16%) |
Nov 07, 2012 | 14.26 | 14.26 | 13.62 | 13.67 | 42,153 | -0.81(-5.61%) |
Nov 06, 2012 | 14.46 | 14.57 | 14.22 | 14.48 | 56,377 | +0.00(+0.00%) |
Nov 05, 2012 | 14.41 | 14.79 | 14.39 | 14.48 | 29,835 | +0.17(+1.17%) |
Nov 02, 2012 | 14.09 | 14.45 | 14.09 | 14.31 | 50,576 | +0.33(+2.33%) |
Nov 01, 2012 | 14.02 | 14.10 | 13.83 | 13.98 | 39,445 | +0.02(+0.13%) |
Oct 31, 2012 | 13.66 | 13.96 | 13.40 | 13.96 | 46,870 | +0.35(+2.53%) |
Oct 26, 2012 | 13.55 | 13.62 | 13.62 | 13.62 | 62,496 | +0.10(+0.76%) |
Oct 25, 2012 | 13.85 | 13.85 | 13.36 | 13.52 | 108,563 | -0.24(-1.76%) |
Oct 24, 2012 | 14.00 | 14.00 | 13.42 | 13.76 | 39,289 | -0.21(-1.47%) |
Oct 23, 2012 | 13.94 | 14.03 | 13.81 | 13.96 | 23,566 | +0.32(+2.32%) |
Oct 19, 2012 | 14.10 | 14.10 | 13.18 | 13.65 | 95,051 | -0.55(-3.88%) |
Oct 18, 2012 | 14.69 | 14.69 | 14.19 | 14.20 | 46,257 | -0.47(-3.18%) |
Oct 17, 2012 | 14.47 | 14.66 | 14.43 | 14.66 | 29,205 | +0.27(+1.88%) |
Oct 16, 2012 | 14.32 | 14.39 | 14.02 | 14.39 | 24,818 | +0.16(+1.11%) |
Oct 15, 2012 | 14.53 | 14.53 | 14.16 | 14.24 | 23,854 | -0.21(-1.42%) |
Oct 12, 2012 | 14.16 | 14.48 | 14.15 | 14.44 | 31,326 | +0.27(+1.91%) |
Oct 11, 2012 | 14.45 | 14.45 | 14.03 | 14.17 | 33,617 | -0.10(-0.72%) |
Oct 10, 2012 | 14.43 | 14.48 | 14.12 | 14.27 | 23,680 | -0.11(-0.78%) |
Oct 09, 2012 | 14.81 | 14.81 | 14.36 | 14.38 | 35,446 | -0.44(-2.96%) |
Oct 08, 2012 | 14.81 | 14.94 | 14.67 | 14.82 | 11,896 | -0.04(-0.25%) |
Oct 05, 2012 | 15.07 | 15.34 | 14.82 | 14.86 | 27,866 | -0.18(-1.18%) |
Oct 04, 2012 | 14.90 | 15.10 | 14.61 | 15.04 | 40,002 | +0.17(+1.13%) |
Oct 03, 2012 | 14.65 | 14.91 | 14.47 | 14.87 | 87,274 | +0.29(+1.98%) |
Oct 02, 2012 | 14.52 | 14.62 | 14.28 | 14.58 | 53,216 | +0.18(+1.23%) |