Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.51 | 13.74 | 13.47 | 13.73 | 324,574 | +0.19(+1.43%) |
Dec 28, 2012 | 13.64 | 13.68 | 13.42 | 13.53 | 269,184 | -0.13(-0.98%) |
Dec 27, 2012 | 13.64 | 13.68 | 13.45 | 13.67 | 318,525 | +0.07(+0.49%) |
Dec 26, 2012 | 13.68 | 13.79 | 13.44 | 13.60 | 282,869 | -0.07(-0.49%) |
Dec 24, 2012 | 14.12 | 14.12 | 13.66 | 13.67 | 161,945 | -0.23(-1.63%) |
Dec 21, 2012 | 13.68 | 13.90 | 13.60 | 13.90 | 1,003,815 | +0.13(+0.98%) |
Dec 20, 2012 | 13.65 | 14.06 | 13.56 | 13.76 | 770,998 | +0.08(+0.61%) |
Dec 19, 2012 | 13.22 | 13.79 | 13.13 | 13.68 | 1,066,950 | +0.55(+4.15%) |
Dec 18, 2012 | 13.12 | 13.43 | 13.07 | 13.13 | 7,453,382 | +0.01(+0.06%) |
Dec 17, 2012 | 12.86 | 13.13 | 12.75 | 13.12 | 707,785 | +0.28(+2.16%) |
Dec 14, 2012 | 13.21 | 13.24 | 12.80 | 12.85 | 1,042,409 | +0.55(+4.43%) |
Dec 13, 2012 | 12.41 | 12.47 | 11.88 | 12.30 | 89,298 | -0.13(-1.08%) |
Dec 12, 2012 | 12.47 | 12.58 | 12.28 | 12.44 | 133,403 | -0.03(-0.27%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.32 | 12.47 | 176,909 | +0.13(+1.02%) |
Dec 10, 2012 | 12.42 | 12.42 | 12.20 | 12.34 | 159,917 | -0.03(-0.27%) |
Dec 07, 2012 | 12.18 | 12.44 | 12.16 | 12.38 | 181,855 | +0.29(+2.43%) |
Dec 06, 2012 | 12.07 | 12.23 | 11.88 | 12.08 | 125,527 | -0.03(-0.21%) |
Dec 05, 2012 | 12.25 | 12.31 | 12.02 | 12.11 | 234,708 | -0.06(-0.48%) |
Dec 04, 2012 | 12.53 | 12.53 | 12.09 | 12.17 | 132,377 | -0.43(-3.40%) |
Nov 30, 2012 | 13.05 | 13.05 | 12.44 | 12.60 | 367,413 | -0.39(-3.04%) |
Nov 29, 2012 | 13.06 | 13.26 | 12.89 | 12.99 | 374,507 | +0.04(+0.32%) |
Nov 28, 2012 | 12.69 | 12.96 | 12.58 | 12.95 | 170,734 | +0.18(+1.38%) |
Nov 27, 2012 | 12.79 | 13.05 | 12.71 | 12.77 | 334,241 | +0.03(+0.20%) |
Nov 26, 2012 | 12.70 | 12.93 | 12.65 | 12.75 | 314,382 | +0.08(+0.60%) |
Nov 23, 2012 | 12.70 | 12.79 | 12.61 | 12.67 | 71,904 | +0.03(+0.20%) |
Nov 21, 2012 | 12.62 | 13.13 | 12.49 | 12.65 | 111,020 | +0.07(+0.53%) |
Nov 20, 2012 | 12.56 | 12.76 | 12.02 | 12.58 | 181,512 | -0.04(-0.33%) |
Nov 19, 2012 | 12.55 | 12.62 | 12.38 | 12.62 | 216,765 | +0.21(+1.73%) |
Nov 16, 2012 | 12.48 | 12.53 | 12.22 | 12.41 | 383,960 | -0.12(-0.99%) |
Nov 15, 2012 | 12.50 | 12.61 | 12.39 | 12.53 | 384,007 | +0.08(+0.66%) |
Nov 14, 2012 | 12.86 | 12.86 | 12.42 | 12.45 | 342,449 | -0.35(-2.77%) |
Nov 13, 2012 | 12.83 | 12.98 | 12.78 | 12.80 | 423,764 | -0.13(-1.02%) |
Nov 12, 2012 | 12.31 | 12.98 | 12.18 | 12.93 | 573,517 | +0.69(+5.66%) |
Nov 09, 2012 | 11.94 | 12.46 | 11.65 | 12.24 | 596,294 | +0.25(+2.06%) |
Nov 08, 2012 | 11.86 | 12.22 | 11.81 | 11.99 | 289,675 | +0.14(+1.18%) |
Nov 07, 2012 | 12.21 | 12.37 | 11.79 | 11.85 | 218,642 | -0.51(-4.14%) |
Nov 06, 2012 | 12.17 | 12.41 | 12.08 | 12.36 | 104,368 | +0.29(+2.39%) |
Nov 05, 2012 | 11.88 | 12.09 | 11.82 | 12.08 | 197,481 | +0.23(+1.95%) |
Nov 02, 2012 | 11.93 | 11.98 | 11.65 | 11.84 | 257,981 | -0.05(-0.42%) |
Nov 01, 2012 | 11.84 | 11.95 | 11.65 | 11.89 | 186,049 | +0.09(+0.77%) |
Oct 31, 2012 | 11.79 | 11.98 | 11.58 | 11.80 | 126,440 | +0.06(+0.49%) |
Oct 26, 2012 | 11.98 | 11.75 | 11.75 | 11.75 | 104,799 | -0.21(-1.79%) |
Oct 25, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 168,436 | +0.39(+3.35%) |
Oct 24, 2012 | 11.78 | 11.79 | 11.52 | 11.57 | 123,464 | -0.18(-1.54%) |
Oct 23, 2012 | 11.47 | 11.85 | 11.31 | 11.75 | 170,559 | +0.34(+2.96%) |
Oct 19, 2012 | 11.77 | 11.83 | 11.27 | 11.42 | 181,868 | -0.45(-3.83%) |
Oct 18, 2012 | 12.18 | 12.18 | 11.84 | 11.87 | 106,925 | -0.29(-2.38%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.07 | 12.16 | 211,024 | -0.07(-0.61%) |
Oct 16, 2012 | 12.17 | 12.25 | 12.02 | 12.23 | 114,887 | +0.10(+0.82%) |
Oct 15, 2012 | 11.82 | 12.14 | 11.78 | 12.13 | 102,965 | +0.31(+2.65%) |
Oct 12, 2012 | 12.02 | 12.11 | 11.78 | 11.82 | 85,020 | -0.21(-1.72%) |
Oct 11, 2012 | 12.17 | 12.31 | 12.03 | 12.03 | 86,115 | -0.07(-0.55%) |
Oct 10, 2012 | 11.96 | 12.12 | 11.96 | 12.09 | 91,773 | +0.12(+0.97%) |
Oct 09, 2012 | 12.03 | 12.07 | 11.80 | 11.98 | 124,107 | -0.06(-0.48%) |
Oct 08, 2012 | 11.87 | 12.14 | 11.76 | 12.03 | 140,043 | +0.10(+0.83%) |
Oct 05, 2012 | 12.38 | 12.46 | 11.89 | 11.94 | 227,871 | -0.44(-3.54%) |
Oct 04, 2012 | 12.50 | 12.59 | 12.32 | 12.37 | 297,073 | -0.05(-0.40%) |
Oct 03, 2012 | 12.36 | 12.63 | 12.31 | 12.42 | 276,205 | +0.07(+0.53%) |
Oct 02, 2012 | 11.99 | 12.36 | 11.88 | 12.36 | 646,664 | +0.40(+3.31%) |