Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.36 | 14.95 | 14.36 | 14.79 | 49,220 | +0.39(+2.71%) |
Dec 28, 2012 | 14.46 | 14.52 | 14.30 | 14.40 | 55,466 | -0.43(-2.90%) |
Dec 27, 2012 | 14.75 | 14.83 | 14.66 | 14.83 | 60,303 | +0.53(+3.71%) |
Dec 26, 2012 | 14.34 | 14.49 | 14.25 | 14.30 | 108,989 | -0.11(-0.76%) |
Dec 24, 2012 | 14.50 | 14.54 | 14.34 | 14.41 | 43,327 | -0.17(-1.17%) |
Dec 21, 2012 | 14.70 | 14.70 | 14.50 | 14.58 | 106,155 | -0.22(-1.49%) |
Dec 20, 2012 | 14.76 | 14.85 | 14.70 | 14.80 | 149,814 | +0.10(+0.68%) |
Dec 19, 2012 | 14.78 | 14.85 | 14.68 | 14.70 | 153,753 | +0.10(+0.68%) |
Dec 18, 2012 | 14.46 | 14.70 | 14.46 | 14.60 | 61,714 | +0.20(+1.39%) |
Dec 17, 2012 | 14.40 | 14.50 | 14.35 | 14.40 | 69,589 | +0.00(+0.00%) |
Dec 14, 2012 | 14.16 | 14.49 | 14.14 | 14.40 | 159,143 | +0.32(+2.27%) |
Dec 13, 2012 | 14.05 | 14.17 | 14.03 | 14.08 | 51,327 | -0.03(-0.21%) |
Dec 12, 2012 | 14.07 | 14.20 | 14.03 | 14.11 | 67,581 | -0.01(-0.07%) |
Dec 11, 2012 | 14.08 | 14.26 | 14.05 | 14.12 | 74,413 | +0.23(+1.66%) |
Dec 10, 2012 | 13.86 | 13.98 | 13.85 | 13.89 | 88,637 | -0.01(-0.07%) |
Dec 07, 2012 | 13.91 | 13.98 | 13.86 | 13.90 | 51,247 | -0.09(-0.64%) |
Dec 06, 2012 | 13.98 | 14.05 | 13.91 | 13.99 | 71,562 | -0.02(-0.16%) |
Dec 05, 2012 | 14.13 | 14.13 | 13.96 | 14.01 | 181,505 | -0.12(-0.83%) |
Dec 04, 2012 | 14.12 | 14.22 | 14.07 | 14.13 | 55,761 | +0.00(+0.00%) |
Nov 30, 2012 | 14.04 | 14.17 | 13.99 | 14.13 | 32,007 | +0.41(+2.99%) |
Nov 29, 2012 | 13.80 | 13.90 | 13.72 | 13.72 | 31,772 | +0.22(+1.63%) |
Nov 28, 2012 | 13.16 | 13.51 | 13.13 | 13.50 | 57,155 | +0.19(+1.43%) |
Nov 27, 2012 | 13.37 | 13.45 | 13.29 | 13.31 | 36,366 | -0.05(-0.37%) |
Nov 26, 2012 | 13.39 | 13.46 | 13.30 | 13.36 | 52,975 | -0.36(-2.62%) |
Nov 24, 2012 | 13.58 | 13.72 | 13.52 | 13.72 | 126,425 | +0.00(+0.00%) |
Nov 23, 2012 | 13.58 | 13.72 | 13.52 | 13.72 | 126,425 | +0.57(+4.33%) |
Nov 21, 2012 | 13.14 | 13.27 | 13.14 | 13.15 | 63,883 | +0.01(+0.08%) |
Nov 20, 2012 | 12.98 | 13.19 | 12.98 | 13.14 | 40,910 | +0.16(+1.23%) |
Nov 19, 2012 | 12.69 | 13.04 | 12.69 | 12.98 | 53,330 | +0.69(+5.61%) |
Nov 16, 2012 | 12.43 | 12.43 | 12.20 | 12.29 | 50,195 | -0.06(-0.49%) |
Nov 15, 2012 | 12.39 | 12.46 | 12.32 | 12.35 | 36,685 | +0.10(+0.82%) |
Nov 14, 2012 | 12.49 | 12.52 | 12.25 | 12.25 | 44,956 | -0.18(-1.45%) |
Nov 13, 2012 | 12.30 | 12.62 | 12.30 | 12.43 | 29,372 | -0.16(-1.27%) |
Nov 12, 2012 | 12.54 | 12.66 | 12.49 | 12.59 | 136,365 | -0.13(-1.02%) |
Nov 09, 2012 | 12.61 | 12.82 | 12.54 | 12.72 | 106,702 | +0.18(+1.44%) |
Nov 08, 2012 | 12.77 | 12.77 | 12.50 | 12.54 | 38,156 | -0.20(-1.57%) |
Nov 07, 2012 | 12.79 | 12.81 | 12.60 | 12.74 | 50,567 | -0.30(-2.30%) |
Nov 06, 2012 | 12.89 | 13.09 | 12.89 | 13.04 | 31,960 | +0.37(+2.92%) |
Nov 05, 2012 | 12.72 | 12.78 | 12.63 | 12.67 | 42,465 | -0.14(-1.09%) |
Nov 02, 2012 | 13.02 | 13.02 | 12.75 | 12.81 | 29,393 | +0.00(+0.00%) |
Nov 01, 2012 | 12.68 | 12.94 | 12.64 | 12.81 | 171,993 | +0.16(+1.26%) |
Oct 31, 2012 | 12.49 | 12.72 | 12.35 | 12.65 | 71,389 | +0.15(+1.20%) |
Oct 26, 2012 | 12.50 | 12.50 | 12.50 | 0 | +0.07(+0.56%) | |
Oct 25, 2012 | 12.52 | 12.55 | 12.26 | 12.43 | 31,135 | -0.12(-0.96%) |
Oct 24, 2012 | 12.55 | 12.59 | 12.46 | 12.55 | 23,412 | +0.13(+1.05%) |
Oct 23, 2012 | 12.47 | 12.48 | 12.31 | 12.42 | 38,616 | -0.38(-2.97%) |
Oct 19, 2012 | 12.90 | 12.96 | 12.77 | 12.80 | 41,794 | -0.24(-1.84%) |
Oct 18, 2012 | 13.08 | 13.22 | 12.98 | 13.04 | 28,794 | +0.03(+0.23%) |
Oct 17, 2012 | 12.89 | 13.05 | 12.84 | 13.01 | 54,932 | +0.27(+2.12%) |
Oct 16, 2012 | 12.49 | 12.78 | 12.49 | 12.74 | 48,988 | +0.41(+3.33%) |
Oct 15, 2012 | 12.29 | 12.35 | 12.17 | 12.33 | 66,470 | +0.08(+0.65%) |
Oct 12, 2012 | 12.30 | 12.37 | 12.15 | 12.25 | 25,350 | -0.05(-0.41%) |
Oct 11, 2012 | 12.43 | 12.44 | 12.30 | 12.30 | 36,947 | +0.14(+1.15%) |
Oct 10, 2012 | 12.33 | 12.33 | 12.13 | 12.16 | 43,088 | -0.13(-1.06%) |
Oct 09, 2012 | 12.53 | 12.56 | 12.29 | 12.29 | 49,246 | -0.33(-2.61%) |
Oct 08, 2012 | 12.72 | 12.76 | 12.58 | 12.62 | 26,313 | -0.34(-2.62%) |
Oct 06, 2012 | 13.02 | 13.18 | 12.93 | 12.96 | 41,020 | +0.00(+0.00%) |
Oct 05, 2012 | 13.02 | 13.18 | 12.93 | 12.96 | 41,020 | +0.32(+2.53%) |
Oct 04, 2012 | 12.46 | 12.65 | 12.43 | 12.64 | 46,786 | +0.26(+2.12%) |
Oct 03, 2012 | 12.48 | 12.52 | 12.34 | 12.38 | 70,473 | +0.06(+0.47%) |
Oct 02, 2012 | 12.45 | 12.54 | 12.26 | 12.32 | 66,246 | +0.17(+1.40%) |