Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.00 | 14.23 | 13.92 | 14.18 | 132,649 | +0.24(+1.71%) |
Dec 28, 2012 | 13.95 | 14.09 | 13.83 | 13.95 | 66,970 | -0.08(-0.55%) |
Dec 27, 2012 | 14.12 | 14.12 | 13.78 | 14.02 | 107,641 | -0.06(-0.45%) |
Dec 26, 2012 | 14.17 | 14.20 | 14.00 | 14.09 | 101,534 | -0.08(-0.54%) |
Dec 24, 2012 | 14.26 | 14.26 | 14.04 | 14.16 | 38,067 | -0.10(-0.69%) |
Dec 21, 2012 | 14.28 | 14.37 | 14.01 | 14.26 | 638,873 | -0.06(-0.44%) |
Dec 20, 2012 | 14.23 | 14.33 | 14.13 | 14.32 | 120,822 | +0.13(+0.89%) |
Dec 19, 2012 | 14.09 | 14.28 | 13.99 | 14.20 | 145,407 | +0.14(+1.00%) |
Dec 18, 2012 | 13.94 | 14.09 | 13.92 | 14.06 | 133,814 | +0.12(+0.85%) |
Dec 17, 2012 | 13.86 | 13.99 | 13.81 | 13.94 | 116,736 | +0.20(+1.43%) |
Dec 14, 2012 | 13.77 | 13.89 | 13.71 | 13.74 | 94,159 | -0.04(-0.26%) |
Dec 13, 2012 | 13.85 | 13.91 | 13.74 | 13.78 | 64,746 | -0.09(-0.66%) |
Dec 12, 2012 | 14.11 | 14.16 | 13.81 | 13.87 | 101,666 | -0.17(-1.20%) |
Dec 11, 2012 | 13.99 | 14.08 | 13.85 | 14.04 | 108,657 | +0.16(+1.16%) |
Dec 10, 2012 | 13.92 | 13.97 | 13.82 | 13.88 | 63,316 | -0.02(-0.15%) |
Dec 07, 2012 | 13.99 | 13.99 | 13.73 | 13.90 | 48,225 | +0.01(+0.05%) |
Dec 06, 2012 | 13.88 | 14.02 | 13.85 | 13.89 | 84,499 | -0.06(-0.40%) |
Dec 05, 2012 | 13.88 | 13.99 | 13.74 | 13.95 | 127,920 | +0.15(+1.06%) |
Dec 04, 2012 | 13.85 | 13.86 | 13.65 | 13.80 | 69,939 | -0.03(-0.20%) |
Nov 30, 2012 | 13.90 | 13.90 | 13.65 | 13.83 | 156,155 | -0.01(-0.10%) |
Nov 29, 2012 | 13.81 | 13.85 | 13.70 | 13.84 | 110,766 | +0.16(+1.18%) |
Nov 28, 2012 | 13.64 | 13.88 | 13.43 | 13.68 | 136,137 | +0.04(+0.31%) |
Nov 27, 2012 | 13.62 | 13.73 | 13.53 | 13.64 | 160,471 | +0.03(+0.25%) |
Nov 26, 2012 | 13.61 | 13.62 | 13.50 | 13.60 | 224,794 | +0.01(+0.10%) |
Nov 23, 2012 | 13.57 | 13.69 | 13.55 | 13.59 | 137,243 | +0.09(+0.67%) |
Nov 21, 2012 | 13.63 | 13.63 | 13.44 | 13.50 | 69,019 | -0.04(-0.31%) |
Nov 20, 2012 | 13.65 | 13.73 | 13.54 | 13.54 | 188,333 | -0.09(-0.66%) |
Nov 19, 2012 | 13.60 | 13.69 | 13.52 | 13.63 | 178,106 | +0.32(+2.39%) |
Nov 16, 2012 | 13.17 | 13.36 | 13.10 | 13.31 | 139,487 | +0.08(+0.63%) |
Nov 15, 2012 | 13.30 | 13.46 | 13.11 | 13.23 | 170,128 | -0.03(-0.21%) |
Nov 14, 2012 | 13.64 | 13.64 | 13.20 | 13.26 | 180,269 | -0.32(-2.35%) |
Nov 13, 2012 | 13.73 | 13.82 | 13.56 | 13.58 | 69,830 | -0.19(-1.36%) |
Nov 12, 2012 | 13.79 | 13.85 | 13.72 | 13.76 | 61,367 | -0.01(-0.10%) |
Nov 09, 2012 | 13.87 | 13.96 | 13.72 | 13.78 | 231,785 | -0.10(-0.75%) |
Nov 08, 2012 | 13.97 | 14.05 | 13.86 | 13.88 | 169,785 | -0.08(-0.54%) |
Nov 07, 2012 | 14.38 | 14.38 | 13.91 | 13.96 | 133,174 | -0.58(-3.96%) |
Nov 06, 2012 | 14.50 | 14.55 | 14.35 | 14.53 | 272,411 | +0.08(+0.58%) |
Nov 05, 2012 | 14.46 | 14.51 | 14.39 | 14.45 | 143,364 | -0.01(-0.05%) |
Nov 02, 2012 | 14.70 | 14.70 | 14.43 | 14.45 | 139,611 | -0.21(-1.46%) |
Nov 01, 2012 | 14.75 | 14.77 | 14.52 | 14.67 | 180,224 | -0.05(-0.34%) |
Oct 31, 2012 | 14.79 | 14.79 | 14.61 | 14.72 | 162,068 | -0.10(-0.70%) |
Oct 26, 2012 | 14.88 | 14.82 | 14.82 | 14.82 | 114,403 | -0.04(-0.28%) |
Oct 25, 2012 | 14.90 | 14.90 | 14.68 | 14.86 | 184,794 | +0.10(+0.70%) |
Oct 24, 2012 | 14.71 | 14.82 | 14.58 | 14.76 | 158,623 | +0.08(+0.57%) |
Oct 23, 2012 | 14.20 | 14.79 | 14.09 | 14.68 | 176,470 | +0.40(+2.81%) |
Oct 19, 2012 | 14.36 | 14.42 | 14.19 | 14.28 | 174,031 | -0.15(-1.01%) |
Oct 18, 2012 | 14.56 | 14.56 | 14.40 | 14.42 | 105,814 | -0.12(-0.86%) |
Oct 17, 2012 | 14.50 | 14.61 | 14.40 | 14.54 | 105,557 | +0.09(+0.62%) |
Oct 16, 2012 | 14.74 | 14.74 | 14.40 | 14.45 | 128,245 | -0.21(-1.46%) |
Oct 15, 2012 | 14.72 | 14.75 | 14.57 | 14.67 | 134,538 | -0.01(-0.05%) |
Oct 12, 2012 | 14.90 | 14.90 | 14.65 | 14.68 | 136,820 | -0.25(-1.67%) |
Oct 11, 2012 | 14.95 | 15.00 | 14.87 | 14.93 | 138,322 | +0.03(+0.23%) |
Oct 10, 2012 | 14.84 | 14.89 | 14.70 | 14.89 | 267,776 | +0.12(+0.80%) |
Oct 09, 2012 | 14.92 | 14.92 | 14.70 | 14.77 | 168,525 | -0.11(-0.75%) |
Oct 08, 2012 | 14.76 | 14.90 | 14.61 | 14.88 | 238,671 | -0.45(-2.93%) |
Oct 05, 2012 | 15.34 | 15.54 | 15.26 | 15.33 | 68,763 | +0.06(+0.41%) |
Oct 04, 2012 | 15.26 | 15.34 | 15.09 | 15.27 | 78,519 | +0.12(+0.78%) |
Oct 03, 2012 | 15.29 | 15.33 | 15.13 | 15.15 | 81,151 | -0.12(-0.77%) |
Oct 02, 2012 | 15.29 | 15.38 | 15.22 | 15.27 | 81,903 | +0.01(+0.09%) |