Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.27 | 12.51 | 12.24 | 12.50 | 452,208 | +0.19(+1.57%) |
Dec 28, 2012 | 12.22 | 12.43 | 12.09 | 12.31 | 447,570 | +0.01(+0.12%) |
Dec 27, 2012 | 12.35 | 12.37 | 12.12 | 12.29 | 502,689 | -0.04(-0.30%) |
Dec 26, 2012 | 12.18 | 12.46 | 12.18 | 12.33 | 491,856 | +0.15(+1.22%) |
Dec 24, 2012 | 12.57 | 12.69 | 12.09 | 12.18 | 464,718 | -0.36(-2.90%) |
Dec 21, 2012 | 12.24 | 12.56 | 12.15 | 12.55 | 4,275,572 | +0.18(+1.43%) |
Dec 20, 2012 | 12.29 | 12.37 | 12.07 | 12.37 | 724,279 | +0.13(+1.02%) |
Dec 19, 2012 | 12.04 | 12.26 | 11.98 | 12.24 | 652,517 | +0.18(+1.53%) |
Dec 18, 2012 | 11.75 | 12.07 | 11.75 | 12.06 | 746,792 | +0.25(+2.13%) |
Dec 17, 2012 | 11.69 | 11.86 | 11.58 | 11.81 | 835,995 | +0.17(+1.46%) |
Dec 14, 2012 | 11.68 | 11.80 | 11.54 | 11.64 | 662,806 | -0.07(-0.63%) |
Dec 13, 2012 | 11.76 | 11.87 | 11.65 | 11.71 | 308,857 | -0.06(-0.50%) |
Dec 12, 2012 | 11.88 | 11.88 | 11.75 | 11.77 | 426,230 | -0.05(-0.44%) |
Dec 11, 2012 | 11.84 | 11.95 | 11.78 | 11.82 | 402,255 | +0.01(+0.13%) |
Dec 10, 2012 | 11.92 | 11.95 | 11.78 | 11.81 | 498,168 | -0.13(-1.11%) |
Dec 07, 2012 | 11.92 | 12.00 | 11.73 | 11.94 | 622,473 | +0.06(+0.50%) |
Dec 06, 2012 | 11.89 | 12.01 | 11.81 | 11.88 | 413,915 | -0.03(-0.25%) |
Dec 05, 2012 | 11.92 | 11.96 | 11.80 | 11.91 | 530,412 | +0.04(+0.37%) |
Dec 04, 2012 | 11.95 | 12.00 | 11.79 | 11.87 | 907,369 | +0.01(+0.06%) |
Nov 30, 2012 | 11.92 | 11.93 | 11.76 | 11.86 | 821,793 | -0.04(-0.31%) |
Nov 29, 2012 | 11.86 | 11.98 | 11.82 | 11.90 | 556,260 | +0.08(+0.69%) |
Nov 28, 2012 | 11.93 | 11.98 | 11.77 | 11.82 | 635,661 | -0.15(-1.29%) |
Nov 27, 2012 | 12.03 | 12.15 | 11.95 | 11.97 | 375,349 | -0.06(-0.49%) |
Nov 26, 2012 | 12.01 | 12.14 | 11.99 | 12.03 | 540,435 | +0.00(+0.00%) |
Nov 23, 2012 | 11.96 | 12.07 | 11.93 | 12.03 | 205,436 | +0.11(+0.93%) |
Nov 21, 2012 | 11.97 | 11.98 | 11.90 | 11.92 | 478,182 | -0.03(-0.25%) |
Nov 20, 2012 | 11.97 | 12.10 | 11.90 | 11.95 | 474,873 | -0.06(-0.49%) |
Nov 19, 2012 | 12.11 | 12.16 | 11.94 | 12.01 | 531,132 | +0.02(+0.19%) |
Nov 16, 2012 | 11.95 | 12.12 | 11.79 | 11.98 | 447,052 | +0.02(+0.18%) |
Nov 15, 2012 | 11.99 | 12.07 | 11.93 | 11.96 | 493,918 | -0.02(-0.19%) |
Nov 14, 2012 | 12.29 | 12.29 | 11.95 | 11.99 | 590,003 | -0.27(-2.23%) |
Nov 13, 2012 | 12.21 | 12.98 | 12.21 | 12.26 | 674,928 | +0.00(+0.00%) |
Nov 12, 2012 | 12.24 | 12.27 | 12.09 | 12.26 | 618,035 | +0.04(+0.30%) |
Nov 09, 2012 | 11.95 | 12.34 | 11.94 | 12.22 | 725,353 | +0.23(+1.91%) |
Nov 08, 2012 | 12.17 | 12.22 | 11.81 | 11.99 | 763,025 | -0.18(-1.46%) |
Nov 07, 2012 | 12.66 | 12.69 | 12.15 | 12.17 | 726,895 | -0.63(-4.96%) |
Nov 06, 2012 | 12.45 | 12.90 | 12.45 | 12.80 | 629,691 | +0.32(+2.54%) |
Nov 05, 2012 | 12.55 | 12.55 | 12.39 | 12.49 | 354,607 | -0.05(-0.41%) |
Nov 02, 2012 | 12.70 | 12.72 | 12.52 | 12.54 | 648,757 | -0.15(-1.22%) |
Nov 01, 2012 | 12.41 | 12.86 | 12.39 | 12.69 | 819,418 | +0.31(+2.50%) |
Oct 31, 2012 | 12.56 | 12.62 | 12.30 | 12.38 | 511,017 | -0.18(-1.41%) |
Oct 26, 2012 | 12.44 | 12.56 | 12.56 | 12.56 | 531,163 | +0.10(+0.83%) |
Oct 25, 2012 | 12.43 | 12.48 | 12.27 | 12.46 | 508,282 | +0.05(+0.42%) |
Oct 24, 2012 | 12.48 | 12.52 | 11.94 | 12.41 | 466,804 | -0.04(-0.36%) |
Oct 23, 2012 | 12.42 | 12.55 | 12.31 | 12.45 | 444,780 | -0.11(-0.88%) |
Oct 19, 2012 | 12.34 | 12.62 | 12.24 | 12.56 | 597,893 | +0.13(+1.01%) |
Oct 18, 2012 | 12.18 | 12.48 | 12.12 | 12.44 | 1,368,328 | +0.25(+2.06%) |
Oct 17, 2012 | 12.26 | 12.30 | 12.13 | 12.18 | 1,088,807 | -0.02(-0.13%) |
Oct 16, 2012 | 12.32 | 12.32 | 12.17 | 12.20 | 1,262,941 | -0.07(-0.60%) |
Oct 15, 2012 | 12.27 | 12.37 | 12.25 | 12.27 | 526,873 | +0.01(+0.06%) |
Oct 12, 2012 | 12.44 | 12.44 | 12.12 | 12.27 | 504,420 | -0.22(-1.77%) |
Oct 11, 2012 | 12.53 | 12.55 | 12.31 | 12.49 | 323,558 | +0.05(+0.42%) |
Oct 10, 2012 | 12.38 | 12.50 | 12.30 | 12.44 | 441,037 | +0.06(+0.48%) |
Oct 09, 2012 | 12.41 | 12.48 | 12.34 | 12.38 | 534,260 | -0.07(-0.53%) |
Oct 08, 2012 | 12.30 | 12.47 | 12.27 | 12.44 | 236,159 | +0.10(+0.84%) |
Oct 05, 2012 | 12.25 | 12.51 | 12.18 | 12.34 | 342,726 | +0.12(+0.97%) |
Oct 04, 2012 | 12.10 | 12.32 | 11.97 | 12.22 | 442,516 | +0.19(+1.60%) |
Oct 03, 2012 | 12.04 | 12.10 | 11.93 | 12.03 | 335,248 | +0.02(+0.18%) |
Oct 02, 2012 | 12.03 | 12.18 | 11.94 | 12.01 | 410,462 | +0.04(+0.31%) |