Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.70 | 14.94 | 14.57 | 14.91 | 215,797 | +0.26(+1.79%) |
Dec 28, 2012 | 14.72 | 14.85 | 14.63 | 14.65 | 72,008 | -0.14(-0.96%) |
Dec 27, 2012 | 14.47 | 14.82 | 14.47 | 14.79 | 151,270 | +0.36(+2.50%) |
Dec 26, 2012 | 14.58 | 14.58 | 14.39 | 14.43 | 119,376 | -0.09(-0.63%) |
Dec 24, 2012 | 14.46 | 14.58 | 14.36 | 14.52 | 49,238 | +0.04(+0.24%) |
Dec 21, 2012 | 14.38 | 14.59 | 14.26 | 14.48 | 485,645 | +0.08(+0.54%) |
Dec 20, 2012 | 14.26 | 14.56 | 14.26 | 14.41 | 377,849 | +0.15(+1.04%) |
Dec 19, 2012 | 14.18 | 14.33 | 14.12 | 14.26 | 271,070 | +0.04(+0.25%) |
Dec 18, 2012 | 14.19 | 14.38 | 14.09 | 14.22 | 376,831 | -0.03(-0.20%) |
Dec 17, 2012 | 14.12 | 14.25 | 13.96 | 14.25 | 628,023 | +0.18(+1.31%) |
Dec 14, 2012 | 13.89 | 14.08 | 13.89 | 14.07 | 145,553 | +0.12(+0.86%) |
Dec 13, 2012 | 14.05 | 14.08 | 13.82 | 13.95 | 158,270 | -0.11(-0.76%) |
Dec 12, 2012 | 14.13 | 14.19 | 14.00 | 14.05 | 442,803 | -0.09(-0.65%) |
Dec 11, 2012 | 14.15 | 14.17 | 14.06 | 14.14 | 217,680 | +0.08(+0.60%) |
Dec 10, 2012 | 14.07 | 14.16 | 14.02 | 14.06 | 211,780 | -0.02(-0.15%) |
Dec 07, 2012 | 14.16 | 14.16 | 13.95 | 14.08 | 198,561 | -0.03(-0.20%) |
Dec 06, 2012 | 13.95 | 14.16 | 13.95 | 14.11 | 164,221 | +0.16(+1.12%) |
Dec 05, 2012 | 14.02 | 14.13 | 13.85 | 13.95 | 158,001 | -0.08(-0.60%) |
Dec 04, 2012 | 13.83 | 14.04 | 13.79 | 14.04 | 88,449 | +0.33(+2.37%) |
Nov 30, 2012 | 13.66 | 13.83 | 13.54 | 13.71 | 494,553 | +0.09(+0.68%) |
Nov 29, 2012 | 13.69 | 13.84 | 13.57 | 13.62 | 619,735 | +0.03(+0.21%) |
Nov 28, 2012 | 13.49 | 13.62 | 13.37 | 13.59 | 146,548 | +0.02(+0.16%) |
Nov 27, 2012 | 13.51 | 13.66 | 13.37 | 13.57 | 501,903 | +0.08(+0.63%) |
Nov 26, 2012 | 13.29 | 13.53 | 13.28 | 13.49 | 247,554 | +0.12(+0.90%) |
Nov 23, 2012 | 13.34 | 13.40 | 13.32 | 13.37 | 67,654 | +0.09(+0.69%) |
Nov 21, 2012 | 13.21 | 13.32 | 13.17 | 13.27 | 102,300 | +0.08(+0.64%) |
Nov 20, 2012 | 13.19 | 13.22 | 13.00 | 13.19 | 179,578 | +0.04(+0.32%) |
Nov 19, 2012 | 13.14 | 13.25 | 13.01 | 13.15 | 84,414 | +0.13(+1.03%) |
Nov 16, 2012 | 12.94 | 13.12 | 12.79 | 13.01 | 147,121 | +0.11(+0.88%) |
Nov 15, 2012 | 12.98 | 13.05 | 12.82 | 12.90 | 170,229 | -0.01(-0.06%) |
Nov 14, 2012 | 13.10 | 13.12 | 12.88 | 12.91 | 321,849 | -0.14(-1.09%) |
Nov 13, 2012 | 12.96 | 13.11 | 12.93 | 13.05 | 155,398 | +0.22(+1.71%) |
Nov 12, 2012 | 13.05 | 13.16 | 12.80 | 12.83 | 45,778 | -0.27(-2.05%) |
Nov 09, 2012 | 13.16 | 13.21 | 12.99 | 13.10 | 192,955 | -0.14(-1.07%) |
Nov 08, 2012 | 13.43 | 13.50 | 13.22 | 13.24 | 143,929 | -0.20(-1.48%) |
Nov 07, 2012 | 13.32 | 13.54 | 13.16 | 13.44 | 192,916 | -0.03(-0.21%) |
Nov 06, 2012 | 13.45 | 13.56 | 13.39 | 13.46 | 163,700 | -0.04(-0.26%) |
Nov 05, 2012 | 13.46 | 13.70 | 13.37 | 13.50 | 172,938 | +0.08(+0.58%) |
Nov 02, 2012 | 13.52 | 13.55 | 13.40 | 13.42 | 112,509 | -0.01(-0.05%) |
Nov 01, 2012 | 13.45 | 13.59 | 13.36 | 13.43 | 221,411 | +0.00(+0.00%) |
Oct 31, 2012 | 13.52 | 13.53 | 13.38 | 13.43 | 173,475 | -0.08(-0.63%) |
Oct 26, 2012 | 13.66 | 13.51 | 13.51 | 13.51 | 75,999 | -0.11(-0.83%) |
Oct 25, 2012 | 13.75 | 13.78 | 13.54 | 13.63 | 155,426 | -0.07(-0.52%) |
Oct 24, 2012 | 13.68 | 13.72 | 13.56 | 13.70 | 197,645 | +0.02(+0.16%) |
Oct 23, 2012 | 13.23 | 13.74 | 13.23 | 13.68 | 168,128 | +0.33(+2.49%) |
Oct 19, 2012 | 13.61 | 13.73 | 13.34 | 13.34 | 153,446 | -0.35(-2.58%) |
Oct 18, 2012 | 13.73 | 13.82 | 13.67 | 13.70 | 87,925 | -0.02(-0.16%) |
Oct 17, 2012 | 13.65 | 13.77 | 13.56 | 13.72 | 116,202 | +0.13(+0.94%) |
Oct 16, 2012 | 13.49 | 13.63 | 13.48 | 13.59 | 114,495 | +0.14(+1.05%) |
Oct 15, 2012 | 13.32 | 13.45 | 13.21 | 13.45 | 74,048 | +0.21(+1.55%) |
Oct 12, 2012 | 13.43 | 13.57 | 13.20 | 13.24 | 84,412 | -0.22(-1.63%) |
Oct 11, 2012 | 13.47 | 13.51 | 13.43 | 13.46 | 60,467 | +0.09(+0.69%) |
Oct 10, 2012 | 13.30 | 13.41 | 13.29 | 13.37 | 39,455 | +0.10(+0.75%) |
Oct 09, 2012 | 13.41 | 13.44 | 13.27 | 13.27 | 74,828 | -0.17(-1.26%) |
Oct 08, 2012 | 13.32 | 13.51 | 13.31 | 13.44 | 73,498 | +0.06(+0.48%) |
Oct 05, 2012 | 13.20 | 13.44 | 13.20 | 13.38 | 122,601 | +0.18(+1.34%) |
Oct 04, 2012 | 13.33 | 13.39 | 13.14 | 13.20 | 262,240 | -0.06(-0.48%) |
Oct 03, 2012 | 13.20 | 13.50 | 13.20 | 13.27 | 239,178 | +0.08(+0.59%) |
Oct 02, 2012 | 13.18 | 13.33 | 13.03 | 13.19 | 384,977 | +0.01(+0.05%) |