Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.28 | 12.55 | 12.28 | 12.46 | 36,989 | +0.09(+0.73%) |
Dec 28, 2012 | 12.40 | 12.44 | 12.27 | 12.37 | 58,367 | -0.12(-0.96%) |
Dec 27, 2012 | 12.47 | 12.55 | 12.34 | 12.49 | 46,283 | +0.07(+0.56%) |
Dec 26, 2012 | 12.60 | 12.80 | 12.36 | 12.42 | 50,279 | -0.07(-0.56%) |
Dec 24, 2012 | 12.80 | 12.80 | 12.40 | 12.49 | 50,008 | -0.05(-0.40%) |
Dec 21, 2012 | 12.62 | 12.69 | 12.49 | 12.54 | 65,779 | -0.29(-2.26%) |
Dec 20, 2012 | 12.83 | 12.89 | 12.71 | 12.83 | 112,545 | -0.03(-0.23%) |
Dec 19, 2012 | 12.91 | 12.96 | 12.80 | 12.86 | 213,741 | +0.11(+0.86%) |
Dec 18, 2012 | 12.71 | 12.84 | 12.71 | 12.75 | 67,958 | +0.14(+1.11%) |
Dec 17, 2012 | 12.60 | 12.67 | 12.54 | 12.61 | 662,140 | -0.04(-0.32%) |
Dec 14, 2012 | 12.77 | 12.77 | 12.55 | 12.65 | 127,185 | +0.10(+0.80%) |
Dec 13, 2012 | 12.57 | 12.66 | 12.46 | 12.55 | 52,940 | +0.00(+0.00%) |
Dec 12, 2012 | 12.62 | 12.69 | 12.55 | 12.55 | 63,075 | +0.02(+0.16%) |
Dec 11, 2012 | 12.63 | 12.65 | 12.53 | 12.53 | 46,782 | -0.01(-0.08%) |
Dec 10, 2012 | 12.58 | 12.70 | 12.46 | 12.54 | 50,176 | -0.09(-0.71%) |
Dec 07, 2012 | 12.55 | 12.63 | 12.51 | 12.63 | 32,740 | -0.05(-0.39%) |
Dec 06, 2012 | 12.73 | 12.75 | 12.59 | 12.68 | 79,397 | +0.18(+1.44%) |
Dec 05, 2012 | 12.51 | 12.62 | 12.49 | 12.50 | 82,627 | +0.08(+0.64%) |
Dec 04, 2012 | 12.54 | 12.55 | 12.42 | 12.42 | 145,841 | -0.11(-0.88%) |
Nov 30, 2012 | 12.55 | 12.57 | 12.40 | 12.53 | 58,184 | +0.07(+0.56%) |
Nov 29, 2012 | 12.41 | 12.60 | 12.24 | 12.46 | 48,118 | +0.09(+0.71%) |
Nov 28, 2012 | 12.32 | 12.38 | 12.22 | 12.37 | 47,592 | +0.37(+3.10%) |
Nov 27, 2012 | 11.94 | 12.21 | 11.94 | 12.00 | 28,668 | -0.01(-0.08%) |
Nov 26, 2012 | 11.99 | 12.10 | 11.93 | 12.01 | 62,001 | -0.13(-1.07%) |
Nov 24, 2012 | 12.12 | 12.19 | 12.09 | 12.14 | 15,617 | +0.00(+0.00%) |
Nov 23, 2012 | 12.12 | 12.19 | 12.09 | 12.14 | 15,617 | +0.23(+1.93%) |
Nov 21, 2012 | 11.91 | 11.98 | 11.85 | 11.91 | 71,197 | +0.01(+0.08%) |
Nov 20, 2012 | 11.87 | 11.92 | 11.80 | 11.90 | 57,848 | +0.08(+0.68%) |
Nov 19, 2012 | 11.72 | 11.82 | 11.71 | 11.82 | 45,450 | +0.24(+2.07%) |
Nov 16, 2012 | 11.65 | 11.66 | 11.50 | 11.58 | 56,356 | -0.12(-1.03%) |
Nov 15, 2012 | 11.68 | 11.74 | 11.59 | 11.70 | 49,852 | -0.22(-1.85%) |
Nov 14, 2012 | 12.18 | 12.26 | 11.91 | 11.92 | 35,766 | -0.23(-1.89%) |
Nov 13, 2012 | 12.04 | 12.19 | 12.04 | 12.15 | 34,738 | -0.02(-0.16%) |
Nov 12, 2012 | 12.15 | 12.18 | 12.09 | 12.17 | 33,700 | +0.07(+0.58%) |
Nov 09, 2012 | 12.17 | 12.17 | 11.99 | 12.10 | 52,862 | -0.07(-0.58%) |
Nov 08, 2012 | 12.20 | 12.24 | 12.10 | 12.17 | 23,648 | -0.14(-1.14%) |
Nov 07, 2012 | 12.37 | 12.38 | 12.14 | 12.31 | 52,379 | -0.47(-3.68%) |
Nov 06, 2012 | 12.55 | 12.78 | 12.36 | 12.78 | 24,514 | +0.42(+3.40%) |
Nov 05, 2012 | 12.36 | 12.41 | 12.27 | 12.36 | 39,147 | -0.10(-0.80%) |
Nov 02, 2012 | 12.53 | 12.57 | 12.37 | 12.46 | 24,334 | -0.26(-2.04%) |
Nov 01, 2012 | 12.74 | 12.80 | 12.54 | 12.72 | 40,351 | +0.01(+0.08%) |
Oct 31, 2012 | 12.60 | 12.76 | 12.42 | 12.71 | 51,995 | +0.10(+0.79%) |
Oct 26, 2012 | 12.61 | 12.61 | 12.61 | 0 | +0.04(+0.32%) | |
Oct 25, 2012 | 12.60 | 12.68 | 12.47 | 12.57 | 34,590 | +0.13(+1.05%) |
Oct 24, 2012 | 12.44 | 12.47 | 12.31 | 12.44 | 33,390 | +0.11(+0.89%) |
Oct 23, 2012 | 12.32 | 12.40 | 12.23 | 12.33 | 40,432 | -0.17(-1.36%) |
Oct 19, 2012 | 12.56 | 12.57 | 12.41 | 12.50 | 36,049 | +0.13(+1.05%) |
Oct 18, 2012 | 12.56 | 12.60 | 12.37 | 12.37 | 28,043 | -0.14(-1.12%) |
Oct 17, 2012 | 12.39 | 12.56 | 12.39 | 12.51 | 39,955 | -0.05(-0.40%) |
Oct 16, 2012 | 12.45 | 12.57 | 12.38 | 12.56 | 42,101 | +0.19(+1.54%) |
Oct 15, 2012 | 12.26 | 12.37 | 12.23 | 12.37 | 37,140 | +0.21(+1.73%) |
Oct 12, 2012 | 12.13 | 12.19 | 12.06 | 12.16 | 35,912 | +0.18(+1.50%) |
Oct 11, 2012 | 12.07 | 12.14 | 11.96 | 11.98 | 59,663 | +0.11(+0.93%) |
Oct 10, 2012 | 11.95 | 12.00 | 11.86 | 11.87 | 35,412 | -0.20(-1.66%) |
Oct 09, 2012 | 12.04 | 12.15 | 12.01 | 12.07 | 55,323 | +0.33(+2.79%) |
Oct 08, 2012 | 11.89 | 11.89 | 11.74 | 11.74 | 35,565 | -0.08(-0.66%) |
Oct 06, 2012 | 11.97 | 12.02 | 11.81 | 11.82 | 67,075 | +0.00(+0.00%) |
Oct 05, 2012 | 11.97 | 12.02 | 11.81 | 11.82 | 67,075 | +0.06(+0.51%) |
Oct 04, 2012 | 11.76 | 11.83 | 11.69 | 11.76 | 29,418 | +0.19(+1.64%) |
Oct 03, 2012 | 11.62 | 11.66 | 11.49 | 11.57 | 39,426 | +0.04(+0.35%) |
Oct 02, 2012 | 11.59 | 11.64 | 11.49 | 11.53 | 55,353 | +0.13(+1.14%) |