Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 15.52 | 15.80 | 15.36 | 15.75 | 187,592 | +0.21(+1.35%) |
Dec 28, 2012 | 15.41 | 15.61 | 15.37 | 15.54 | 161,482 | +0.03(+0.19%) |
Dec 27, 2012 | 15.61 | 15.62 | 15.25 | 15.51 | 214,637 | -0.03(-0.19%) |
Dec 26, 2012 | 15.58 | 15.63 | 15.36 | 15.54 | 134,653 | +0.02(+0.13%) |
Dec 24, 2012 | 15.58 | 15.58 | 15.19 | 15.52 | 92,130 | -0.13(-0.83%) |
Dec 21, 2012 | 15.43 | 15.72 | 15.31 | 15.65 | 731,527 | +0.10(+0.64%) |
Dec 20, 2012 | 14.78 | 15.55 | 14.78 | 15.55 | 316,369 | +0.76(+5.14%) |
Dec 19, 2012 | 14.48 | 14.91 | 14.48 | 14.79 | 379,157 | +0.29(+2.00%) |
Dec 18, 2012 | 14.37 | 14.54 | 14.25 | 14.50 | 395,622 | +0.18(+1.26%) |
Dec 17, 2012 | 14.33 | 14.42 | 14.23 | 14.32 | 158,502 | +0.05(+0.35%) |
Dec 14, 2012 | 14.46 | 14.46 | 14.21 | 14.27 | 247,244 | -0.09(-0.63%) |
Dec 13, 2012 | 14.46 | 14.54 | 14.33 | 14.36 | 282,472 | -0.12(-0.83%) |
Dec 12, 2012 | 14.78 | 14.85 | 14.46 | 14.48 | 240,666 | -0.29(-1.96%) |
Dec 11, 2012 | 14.34 | 14.89 | 14.34 | 14.77 | 520,676 | +0.47(+3.29%) |
Dec 10, 2012 | 14.27 | 14.43 | 14.21 | 14.30 | 341,040 | +0.06(+0.42%) |
Dec 07, 2012 | 14.29 | 14.41 | 13.93 | 14.24 | 328,175 | +0.03(+0.21%) |
Dec 06, 2012 | 14.09 | 14.26 | 14.01 | 14.21 | 96,341 | +0.06(+0.42%) |
Dec 05, 2012 | 14.25 | 14.39 | 14.05 | 14.15 | 113,730 | -0.06(-0.42%) |
Dec 04, 2012 | 14.11 | 14.27 | 13.96 | 14.21 | 173,274 | -0.04(-0.28%) |
Nov 30, 2012 | 14.21 | 14.37 | 14.19 | 14.25 | 279,142 | +0.09(+0.64%) |
Nov 29, 2012 | 14.20 | 14.32 | 14.05 | 14.16 | 197,913 | +0.10(+0.71%) |
Nov 28, 2012 | 13.98 | 14.13 | 13.82 | 14.06 | 204,657 | -0.04(-0.28%) |
Nov 27, 2012 | 14.37 | 14.41 | 14.07 | 14.10 | 204,613 | -0.13(-0.91%) |
Nov 26, 2012 | 14.00 | 14.33 | 13.99 | 14.23 | 391,705 | +0.16(+1.14%) |
Nov 23, 2012 | 13.89 | 14.09 | 13.75 | 14.07 | 83,268 | +0.26(+1.88%) |
Nov 21, 2012 | 13.70 | 13.81 | 13.33 | 13.81 | 397,616 | +0.12(+0.88%) |
Nov 20, 2012 | 13.74 | 13.80 | 13.57 | 13.69 | 200,195 | -0.13(-0.94%) |
Nov 19, 2012 | 14.00 | 14.13 | 13.71 | 13.82 | 383,311 | +0.01(+0.07%) |
Nov 16, 2012 | 13.77 | 13.88 | 13.58 | 13.81 | 248,197 | +0.00(+0.00%) |
Nov 15, 2012 | 13.77 | 13.82 | 13.56 | 13.81 | 202,091 | +0.01(+0.07%) |
Nov 14, 2012 | 13.93 | 13.96 | 13.73 | 13.80 | 159,506 | -0.08(-0.58%) |
Nov 13, 2012 | 13.68 | 13.95 | 13.68 | 13.88 | 241,080 | +0.17(+1.24%) |
Nov 12, 2012 | 13.80 | 13.92 | 13.65 | 13.71 | 82,239 | +0.01(+0.07%) |
Nov 09, 2012 | 13.66 | 13.88 | 13.60 | 13.70 | 229,565 | -0.07(-0.51%) |
Nov 08, 2012 | 13.85 | 13.90 | 13.71 | 13.77 | 274,114 | -0.01(-0.07%) |
Nov 07, 2012 | 14.00 | 14.00 | 13.70 | 13.78 | 187,201 | -0.44(-3.09%) |
Nov 06, 2012 | 13.61 | 14.42 | 13.61 | 14.22 | 398,872 | +0.57(+4.18%) |
Nov 05, 2012 | 13.62 | 13.75 | 13.41 | 13.65 | 311,329 | +0.00(+0.00%) |
Nov 02, 2012 | 13.66 | 13.93 | 13.23 | 13.65 | 1,558,378 | +0.49(+3.72%) |
Nov 01, 2012 | 12.98 | 13.34 | 12.97 | 13.16 | 657,774 | +0.11(+0.84%) |
Oct 31, 2012 | 12.89 | 13.07 | 12.69 | 13.05 | 659,055 | +0.16(+1.24%) |
Oct 26, 2012 | 13.43 | 12.89 | 12.89 | 12.89 | 403,400 | -0.61(-4.52%) |
Oct 25, 2012 | 13.88 | 13.88 | 11.84 | 13.50 | 2,176,371 | -2.48(-15.52%) |
Oct 24, 2012 | 16.10 | 16.10 | 15.86 | 15.98 | 94,409 | -0.02(-0.12%) |
Oct 23, 2012 | 15.98 | 16.11 | 15.80 | 16.00 | 95,569 | -0.16(-0.99%) |
Oct 19, 2012 | 16.14 | 16.23 | 15.80 | 16.16 | 227,371 | -0.05(-0.31%) |
Oct 18, 2012 | 16.12 | 16.24 | 16.00 | 16.21 | 99,008 | +0.10(+0.62%) |
Oct 17, 2012 | 15.84 | 16.12 | 15.78 | 16.11 | 72,258 | +0.26(+1.64%) |
Oct 16, 2012 | 15.85 | 15.98 | 15.76 | 15.85 | 74,056 | +0.17(+1.08%) |
Oct 15, 2012 | 15.54 | 15.78 | 15.43 | 15.68 | 66,035 | +0.19(+1.23%) |
Oct 12, 2012 | 15.67 | 15.78 | 15.41 | 15.49 | 72,743 | -0.20(-1.27%) |
Oct 11, 2012 | 15.85 | 15.89 | 15.69 | 15.69 | 53,253 | +0.04(+0.26%) |
Oct 10, 2012 | 15.58 | 15.69 | 15.46 | 15.65 | 58,875 | +0.11(+0.71%) |
Oct 09, 2012 | 15.96 | 15.96 | 15.45 | 15.54 | 99,598 | -0.39(-2.45%) |
Oct 08, 2012 | 15.92 | 16.00 | 15.85 | 15.93 | 34,094 | -0.07(-0.44%) |
Oct 05, 2012 | 16.21 | 16.51 | 15.99 | 16.00 | 119,791 | -0.07(-0.44%) |
Oct 04, 2012 | 15.75 | 16.12 | 15.56 | 16.07 | 161,322 | +0.38(+2.42%) |
Oct 03, 2012 | 15.77 | 15.87 | 15.55 | 15.69 | 97,752 | -0.07(-0.44%) |
Oct 02, 2012 | 15.88 | 15.88 | 15.55 | 15.76 | 108,305 | -0.01(-0.06%) |