Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.95 | 12.25 | 11.73 | 12.25 | 42,440 | +0.35(+2.95%) |
Dec 28, 2012 | 11.99 | 12.18 | 11.72 | 11.90 | 46,101 | -0.19(-1.55%) |
Dec 27, 2012 | 12.14 | 12.14 | 12.04 | 12.08 | 8,280 | -0.03(-0.24%) |
Dec 26, 2012 | 12.31 | 12.37 | 11.77 | 12.11 | 32,216 | -0.29(-2.36%) |
Dec 24, 2012 | 12.55 | 12.57 | 12.40 | 12.40 | 3,122 | -0.09(-0.75%) |
Dec 21, 2012 | 12.51 | 12.60 | 12.36 | 12.50 | 113,710 | -0.08(-0.60%) |
Dec 20, 2012 | 12.57 | 12.60 | 12.52 | 12.57 | 27,803 | +0.00(+0.00%) |
Dec 19, 2012 | 12.46 | 12.57 | 12.31 | 12.57 | 15,603 | +0.14(+1.13%) |
Dec 18, 2012 | 12.15 | 12.44 | 12.00 | 12.43 | 40,907 | +0.34(+2.81%) |
Dec 17, 2012 | 12.07 | 12.28 | 12.01 | 12.09 | 79,211 | +0.13(+1.07%) |
Dec 14, 2012 | 12.09 | 12.22 | 11.96 | 11.97 | 22,365 | -0.18(-1.44%) |
Dec 13, 2012 | 12.07 | 12.34 | 11.91 | 12.14 | 26,440 | +0.05(+0.39%) |
Dec 12, 2012 | 12.06 | 12.25 | 11.79 | 12.09 | 50,719 | -0.02(-0.15%) |
Dec 11, 2012 | 12.01 | 12.17 | 11.73 | 12.11 | 54,187 | +0.22(+1.82%) |
Dec 10, 2012 | 12.02 | 12.02 | 11.64 | 11.90 | 40,696 | -0.06(-0.54%) |
Dec 07, 2012 | 12.19 | 12.19 | 11.93 | 11.96 | 49,114 | -0.14(-1.16%) |
Dec 06, 2012 | 12.09 | 12.40 | 11.87 | 12.10 | 25,958 | -0.03(-0.24%) |
Dec 05, 2012 | 12.15 | 12.25 | 11.88 | 12.13 | 19,775 | +0.07(+0.58%) |
Dec 04, 2012 | 11.97 | 12.36 | 11.84 | 12.06 | 54,510 | +0.25(+2.08%) |
Nov 30, 2012 | 11.96 | 12.14 | 11.46 | 11.81 | 50,721 | -0.09(-0.79%) |
Nov 29, 2012 | 11.83 | 11.92 | 11.70 | 11.91 | 24,930 | +0.18(+1.50%) |
Nov 28, 2012 | 11.55 | 11.74 | 11.42 | 11.73 | 19,662 | +0.16(+1.36%) |
Nov 27, 2012 | 11.38 | 11.70 | 11.29 | 11.57 | 23,597 | +0.16(+1.44%) |
Nov 26, 2012 | 11.22 | 11.51 | 11.20 | 11.41 | 27,991 | +0.12(+1.09%) |
Nov 23, 2012 | 11.52 | 11.52 | 11.29 | 11.29 | 18,272 | -0.16(-1.43%) |
Nov 21, 2012 | 11.42 | 11.52 | 11.22 | 11.45 | 15,593 | +0.30(+2.73%) |
Nov 20, 2012 | 11.07 | 11.36 | 10.85 | 11.15 | 46,216 | +0.30(+2.75%) |
Nov 19, 2012 | 10.81 | 11.03 | 10.72 | 10.85 | 22,331 | +0.18(+1.70%) |
Nov 16, 2012 | 10.77 | 10.83 | 10.43 | 10.67 | 60,279 | -0.16(-1.51%) |
Nov 15, 2012 | 10.36 | 10.86 | 10.36 | 10.83 | 31,513 | +0.37(+3.52%) |
Nov 14, 2012 | 11.21 | 11.23 | 10.41 | 10.46 | 33,720 | -0.74(-6.63%) |
Nov 13, 2012 | 11.23 | 11.49 | 10.96 | 11.21 | 31,352 | -0.13(-1.14%) |
Nov 12, 2012 | 11.61 | 11.64 | 11.29 | 11.33 | 26,876 | -0.40(-3.39%) |
Nov 09, 2012 | 11.73 | 11.80 | 11.59 | 11.73 | 19,903 | -0.03(-0.25%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.73 | 11.76 | 40,689 | -0.32(-2.66%) |
Nov 07, 2012 | 12.30 | 12.33 | 12.02 | 12.08 | 53,036 | -0.39(-3.14%) |
Nov 06, 2012 | 12.38 | 12.48 | 12.25 | 12.48 | 31,952 | +0.04(+0.33%) |
Nov 05, 2012 | 12.38 | 12.57 | 12.32 | 12.43 | 23,184 | +0.09(+0.71%) |
Nov 02, 2012 | 12.47 | 12.61 | 12.26 | 12.35 | 32,915 | -0.07(-0.57%) |
Nov 01, 2012 | 12.39 | 12.62 | 12.21 | 12.42 | 44,906 | +0.03(+0.24%) |
Oct 31, 2012 | 12.26 | 12.39 | 12.10 | 12.39 | 20,804 | +0.06(+0.52%) |
Oct 26, 2012 | 12.49 | 12.32 | 12.32 | 12.32 | 77,721 | -0.13(-1.07%) |
Oct 25, 2012 | 12.56 | 12.56 | 12.19 | 12.46 | 15,968 | +0.08(+0.61%) |
Oct 24, 2012 | 12.52 | 12.54 | 12.27 | 12.38 | 14,003 | -0.06(-0.47%) |
Oct 23, 2012 | 12.46 | 12.52 | 12.22 | 12.44 | 54,526 | -0.26(-2.06%) |
Oct 19, 2012 | 12.94 | 12.94 | 12.54 | 12.70 | 60,471 | -0.35(-2.67%) |
Oct 18, 2012 | 13.48 | 13.48 | 13.02 | 13.05 | 49,569 | -0.41(-3.02%) |
Oct 17, 2012 | 13.51 | 13.55 | 13.40 | 13.46 | 44,882 | -0.03(-0.22%) |
Oct 16, 2012 | 13.42 | 13.70 | 13.34 | 13.49 | 159,532 | +0.17(+1.27%) |
Oct 15, 2012 | 13.25 | 13.32 | 13.22 | 13.32 | 40,139 | +0.07(+0.53%) |
Oct 12, 2012 | 13.44 | 13.49 | 13.14 | 13.25 | 56,395 | -0.23(-1.68%) |
Oct 11, 2012 | 13.51 | 13.65 | 13.36 | 13.47 | 15,024 | +0.06(+0.43%) |
Oct 10, 2012 | 13.26 | 13.54 | 13.26 | 13.42 | 11,362 | +0.17(+1.32%) |
Oct 09, 2012 | 13.42 | 13.42 | 13.18 | 13.24 | 28,108 | -0.17(-1.26%) |
Oct 08, 2012 | 13.45 | 13.61 | 13.39 | 13.41 | 46,134 | -0.06(-0.47%) |
Oct 05, 2012 | 13.52 | 13.84 | 13.41 | 13.47 | 54,729 | +0.00(+0.00%) |
Oct 04, 2012 | 13.60 | 13.60 | 13.29 | 13.47 | 34,467 | -0.02(-0.17%) |
Oct 03, 2012 | 13.49 | 13.59 | 13.46 | 13.50 | 14,909 | +0.06(+0.48%) |
Oct 02, 2012 | 13.42 | 13.51 | 13.19 | 13.43 | 49,727 | +0.08(+0.61%) |