Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.34 | 16.00 | 15.34 | 15.95 | 90,029 | +0.57(+3.71%) |
Dec 28, 2012 | 15.32 | 15.46 | 15.10 | 15.38 | 55,502 | -0.09(-0.59%) |
Dec 27, 2012 | 15.56 | 15.73 | 15.06 | 15.47 | 57,177 | -0.03(-0.19%) |
Dec 26, 2012 | 15.34 | 15.55 | 15.17 | 15.50 | 119,184 | +0.14(+0.91%) |
Dec 24, 2012 | 15.06 | 15.61 | 14.68 | 15.36 | 49,423 | +0.37(+2.47%) |
Dec 21, 2012 | 15.00 | 15.01 | 14.58 | 14.99 | 408,210 | -0.07(-0.46%) |
Dec 20, 2012 | 15.52 | 15.52 | 14.77 | 15.06 | 233,839 | -0.48(-3.09%) |
Dec 19, 2012 | 15.77 | 15.89 | 15.54 | 15.54 | 90,786 | -0.17(-1.08%) |
Dec 18, 2012 | 15.32 | 15.80 | 15.17 | 15.71 | 90,842 | +0.46(+3.02%) |
Dec 17, 2012 | 14.77 | 15.25 | 14.71 | 15.25 | 75,992 | +0.56(+3.81%) |
Dec 14, 2012 | 14.87 | 15.00 | 14.66 | 14.69 | 170,551 | -0.22(-1.48%) |
Dec 13, 2012 | 14.92 | 15.16 | 14.90 | 14.91 | 108,230 | +0.01(+0.07%) |
Dec 12, 2012 | 14.95 | 15.06 | 14.76 | 14.90 | 111,507 | -0.21(-1.39%) |
Dec 11, 2012 | 14.86 | 15.27 | 14.76 | 15.11 | 85,735 | +0.43(+2.93%) |
Dec 10, 2012 | 14.50 | 14.70 | 14.38 | 14.68 | 40,230 | +0.20(+1.38%) |
Dec 07, 2012 | 14.26 | 14.50 | 14.05 | 14.48 | 56,138 | +0.36(+2.55%) |
Dec 06, 2012 | 13.59 | 14.18 | 13.59 | 14.12 | 77,144 | -0.11(-0.77%) |
Dec 05, 2012 | 14.36 | 14.39 | 13.99 | 14.23 | 62,245 | -0.01(-0.07%) |
Dec 04, 2012 | 14.07 | 14.31 | 13.69 | 14.24 | 77,537 | +0.37(+2.67%) |
Nov 30, 2012 | 13.94 | 13.94 | 13.60 | 13.87 | 132,797 | +0.00(+0.00%) |
Nov 29, 2012 | 13.91 | 14.11 | 13.50 | 13.87 | 119,656 | +0.13(+0.95%) |
Nov 28, 2012 | 13.27 | 13.75 | 13.21 | 13.74 | 61,376 | +0.34(+2.54%) |
Nov 27, 2012 | 13.37 | 13.65 | 13.18 | 13.40 | 76,601 | -0.02(-0.15%) |
Nov 26, 2012 | 13.21 | 13.43 | 13.00 | 13.42 | 75,337 | +0.12(+0.90%) |
Nov 23, 2012 | 12.89 | 13.35 | 12.87 | 13.30 | 26,011 | +0.49(+3.83%) |
Nov 21, 2012 | 12.80 | 12.95 | 12.64 | 12.81 | 47,826 | +0.02(+0.16%) |
Nov 20, 2012 | 12.72 | 12.81 | 12.58 | 12.79 | 45,845 | -0.01(-0.08%) |
Nov 19, 2012 | 12.53 | 12.99 | 12.43 | 12.80 | 40,841 | +0.49(+3.98%) |
Nov 16, 2012 | 12.03 | 12.39 | 11.96 | 12.31 | 96,658 | +0.24(+1.99%) |
Nov 15, 2012 | 12.35 | 12.42 | 12.01 | 12.07 | 94,394 | -0.32(-2.58%) |
Nov 14, 2012 | 12.59 | 12.59 | 12.30 | 12.39 | 92,654 | -0.18(-1.43%) |
Nov 13, 2012 | 12.41 | 12.69 | 12.40 | 12.57 | 35,112 | +0.09(+0.72%) |
Nov 12, 2012 | 12.54 | 12.81 | 12.39 | 12.48 | 53,621 | -0.03(-0.24%) |
Nov 09, 2012 | 12.33 | 12.69 | 12.31 | 12.51 | 56,416 | +0.06(+0.48%) |
Nov 08, 2012 | 12.68 | 12.75 | 12.45 | 12.45 | 68,190 | -0.25(-1.97%) |
Nov 07, 2012 | 12.78 | 12.82 | 12.10 | 12.70 | 110,923 | -0.35(-2.68%) |
Nov 06, 2012 | 12.55 | 13.11 | 12.50 | 13.05 | 60,174 | +0.54(+4.32%) |
Nov 05, 2012 | 12.34 | 12.65 | 12.30 | 12.51 | 50,275 | +0.21(+1.71%) |
Nov 02, 2012 | 12.69 | 12.85 | 12.30 | 12.30 | 58,216 | -0.36(-2.84%) |
Nov 01, 2012 | 12.39 | 12.98 | 12.15 | 12.66 | 90,054 | +0.20(+1.61%) |
Oct 31, 2012 | 12.33 | 12.57 | 12.18 | 12.46 | 40,646 | +0.22(+1.80%) |
Oct 26, 2012 | 12.63 | 12.24 | 12.24 | 12.24 | 64,600 | -0.36(-2.86%) |
Oct 25, 2012 | 12.82 | 12.82 | 12.50 | 12.60 | 33,604 | -0.03(-0.24%) |
Oct 24, 2012 | 12.90 | 12.90 | 12.49 | 12.63 | 21,671 | -0.16(-1.25%) |
Oct 23, 2012 | 12.64 | 12.85 | 12.58 | 12.79 | 32,779 | +0.30(+2.40%) |
Oct 19, 2012 | 12.78 | 12.88 | 12.38 | 12.49 | 102,761 | -0.45(-3.48%) |
Oct 18, 2012 | 13.50 | 13.71 | 12.82 | 12.94 | 76,183 | -0.62(-4.57%) |
Oct 17, 2012 | 13.01 | 13.59 | 13.01 | 13.56 | 63,413 | +0.63(+4.87%) |
Oct 16, 2012 | 12.76 | 13.00 | 12.66 | 12.93 | 38,576 | +0.32(+2.54%) |
Oct 15, 2012 | 12.34 | 12.63 | 12.21 | 12.61 | 35,933 | +0.29(+2.35%) |
Oct 12, 2012 | 12.47 | 12.47 | 12.25 | 12.32 | 47,638 | -0.17(-1.36%) |
Oct 11, 2012 | 12.66 | 12.66 | 12.41 | 12.49 | 22,204 | +0.00(+0.00%) |
Oct 10, 2012 | 12.65 | 12.72 | 12.28 | 12.49 | 43,386 | -0.10(-0.79%) |
Oct 09, 2012 | 12.83 | 12.83 | 12.46 | 12.59 | 37,579 | -0.30(-2.33%) |
Oct 08, 2012 | 12.84 | 13.00 | 12.77 | 12.89 | 29,510 | -0.08(-0.62%) |
Oct 05, 2012 | 13.33 | 13.72 | 12.97 | 12.97 | 95,158 | -0.24(-1.82%) |
Oct 04, 2012 | 12.88 | 13.28 | 12.60 | 13.21 | 53,367 | +0.39(+3.04%) |
Oct 03, 2012 | 12.98 | 13.17 | 12.77 | 12.82 | 55,056 | -0.09(-0.70%) |
Oct 02, 2012 | 13.12 | 13.28 | 12.74 | 12.91 | 73,463 | -0.09(-0.69%) |