Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.94 | 12.21 | 11.85 | 12.04 | 966,612 | +0.12(+0.97%) |
Dec 28, 2012 | 12.04 | 12.13 | 11.81 | 11.93 | 805,692 | -0.22(-1.78%) |
Dec 27, 2012 | 12.10 | 12.21 | 11.95 | 12.15 | 573,559 | +0.05(+0.38%) |
Dec 26, 2012 | 12.05 | 12.26 | 12.04 | 12.10 | 345,273 | +0.05(+0.45%) |
Dec 24, 2012 | 12.22 | 12.36 | 11.99 | 12.04 | 268,881 | -0.12(-0.95%) |
Dec 21, 2012 | 12.08 | 12.33 | 12.01 | 12.16 | 2,613,557 | -0.18(-1.44%) |
Dec 20, 2012 | 12.15 | 12.44 | 11.96 | 12.34 | 960,743 | +0.15(+1.20%) |
Dec 19, 2012 | 12.36 | 12.40 | 12.03 | 12.19 | 1,346,860 | -0.07(-0.57%) |
Dec 18, 2012 | 11.93 | 12.26 | 11.88 | 12.26 | 980,003 | +0.36(+3.05%) |
Dec 17, 2012 | 11.98 | 12.08 | 11.81 | 11.90 | 714,556 | -0.06(-0.52%) |
Dec 14, 2012 | 12.01 | 12.29 | 11.92 | 11.96 | 903,654 | -0.22(-1.84%) |
Dec 13, 2012 | 11.66 | 12.19 | 11.43 | 12.18 | 2,303,340 | +0.51(+4.37%) |
Dec 12, 2012 | 11.67 | 11.92 | 11.37 | 11.67 | 1,977,881 | +0.06(+0.53%) |
Dec 11, 2012 | 11.18 | 11.63 | 11.02 | 11.61 | 4,421,281 | -0.66(-5.41%) |
Dec 10, 2012 | 12.38 | 12.40 | 12.21 | 12.28 | 544,469 | -0.07(-0.56%) |
Dec 07, 2012 | 12.31 | 12.38 | 12.11 | 12.35 | 914,920 | +0.02(+0.12%) |
Dec 06, 2012 | 12.07 | 12.40 | 11.95 | 12.33 | 623,889 | +0.27(+2.24%) |
Dec 05, 2012 | 12.01 | 12.34 | 11.93 | 12.06 | 1,025,990 | +0.06(+0.52%) |
Dec 04, 2012 | 11.60 | 12.06 | 11.59 | 12.00 | 992,958 | -0.56(-4.43%) |
Nov 30, 2012 | 12.78 | 12.86 | 12.50 | 12.55 | 721,232 | -0.17(-1.34%) |
Nov 29, 2012 | 12.90 | 12.94 | 12.64 | 12.72 | 477,138 | -0.09(-0.72%) |
Nov 28, 2012 | 12.75 | 13.08 | 12.63 | 12.82 | 743,132 | -0.04(-0.30%) |
Nov 27, 2012 | 12.83 | 13.07 | 12.74 | 12.86 | 603,835 | -0.01(-0.06%) |
Nov 26, 2012 | 12.60 | 12.89 | 12.43 | 12.86 | 664,019 | +0.24(+1.90%) |
Nov 23, 2012 | 12.45 | 12.64 | 12.31 | 12.62 | 299,359 | +0.25(+2.00%) |
Nov 21, 2012 | 12.15 | 12.49 | 12.10 | 12.38 | 448,938 | +0.29(+2.43%) |
Nov 20, 2012 | 12.58 | 12.65 | 11.97 | 12.08 | 848,458 | -0.53(-4.23%) |
Nov 19, 2012 | 12.32 | 12.68 | 12.32 | 12.62 | 389,578 | +0.43(+3.49%) |
Nov 16, 2012 | 12.17 | 12.42 | 11.81 | 12.19 | 581,430 | -0.04(-0.32%) |
Nov 15, 2012 | 12.24 | 12.55 | 11.98 | 12.23 | 707,088 | -0.06(-0.50%) |
Nov 14, 2012 | 12.64 | 12.75 | 12.18 | 12.29 | 749,311 | -0.34(-2.69%) |
Nov 13, 2012 | 13.03 | 13.05 | 12.63 | 12.63 | 598,667 | -0.30(-2.33%) |
Nov 12, 2012 | 13.03 | 13.10 | 12.81 | 12.93 | 409,961 | -0.03(-0.24%) |
Nov 09, 2012 | 12.74 | 13.21 | 12.64 | 12.96 | 413,753 | +0.11(+0.84%) |
Nov 08, 2012 | 12.87 | 13.06 | 12.73 | 12.86 | 614,530 | -0.10(-0.77%) |
Nov 07, 2012 | 12.96 | 13.09 | 12.32 | 12.96 | 1,101,201 | -0.27(-2.04%) |
Nov 06, 2012 | 12.99 | 13.32 | 12.78 | 13.23 | 584,516 | +0.45(+3.51%) |
Nov 05, 2012 | 12.56 | 13.11 | 12.55 | 12.78 | 563,590 | +0.18(+1.41%) |
Nov 02, 2012 | 12.83 | 13.03 | 12.48 | 12.60 | 691,725 | -0.13(-1.03%) |
Nov 01, 2012 | 12.42 | 12.86 | 12.12 | 12.73 | 683,744 | +0.32(+2.55%) |
Oct 31, 2012 | 12.62 | 12.87 | 12.29 | 12.42 | 552,393 | -0.22(-1.77%) |
Oct 26, 2012 | 12.47 | 12.64 | 12.64 | 12.64 | 554,621 | +0.16(+1.30%) |
Oct 25, 2012 | 12.59 | 12.64 | 12.15 | 12.48 | 635,329 | +0.02(+0.19%) |
Oct 24, 2012 | 12.72 | 12.78 | 11.90 | 12.45 | 1,023,323 | -0.26(-2.01%) |
Oct 23, 2012 | 12.89 | 12.92 | 12.35 | 12.71 | 457,999 | -0.09(-0.72%) |
Oct 19, 2012 | 13.01 | 13.01 | 12.59 | 12.80 | 413,060 | -0.26(-2.01%) |
Oct 18, 2012 | 13.10 | 13.26 | 12.98 | 13.06 | 454,602 | -0.03(-0.24%) |
Oct 17, 2012 | 13.02 | 13.24 | 12.60 | 13.10 | 484,496 | +0.13(+1.01%) |
Oct 16, 2012 | 13.03 | 13.13 | 12.89 | 12.96 | 347,283 | -0.02(-0.18%) |
Oct 15, 2012 | 12.64 | 13.03 | 12.44 | 12.99 | 381,206 | +0.37(+2.94%) |
Oct 12, 2012 | 12.89 | 12.89 | 12.41 | 12.62 | 566,640 | -0.30(-2.33%) |
Oct 11, 2012 | 12.95 | 13.13 | 12.86 | 12.92 | 603,430 | +0.04(+0.30%) |
Oct 10, 2012 | 12.95 | 13.11 | 12.81 | 12.88 | 514,578 | -0.06(-0.48%) |
Oct 09, 2012 | 12.72 | 13.10 | 12.69 | 12.94 | 679,495 | +0.25(+1.95%) |
Oct 08, 2012 | 12.77 | 12.92 | 12.64 | 12.69 | 366,281 | -0.15(-1.20%) |
Oct 05, 2012 | 13.00 | 13.13 | 12.83 | 12.85 | 542,434 | -0.05(-0.36%) |
Oct 04, 2012 | 12.72 | 12.92 | 12.49 | 12.89 | 666,179 | +0.25(+1.95%) |
Oct 03, 2012 | 12.87 | 12.96 | 12.52 | 12.65 | 365,033 | -0.23(-1.80%) |
Oct 02, 2012 | 12.93 | 13.06 | 12.76 | 12.88 | 498,682 | -0.01(-0.06%) |