Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.75 | 13.06 | 12.74 | 13.06 | 3,273,180 | +0.28(+2.23%) |
Dec 28, 2012 | 12.75 | 12.85 | 12.75 | 12.78 | 2,316,952 | -0.07(-0.52%) |
Dec 27, 2012 | 12.83 | 12.90 | 12.70 | 12.85 | 3,957,876 | +0.03(+0.26%) |
Dec 26, 2012 | 12.81 | 12.94 | 12.72 | 12.81 | 2,340,228 | +0.04(+0.33%) |
Dec 24, 2012 | 12.91 | 12.99 | 12.76 | 12.77 | 1,953,345 | -0.07(-0.52%) |
Dec 21, 2012 | 12.63 | 12.86 | 12.57 | 12.84 | 3,886,965 | +0.00(+0.00%) |
Dec 20, 2012 | 12.84 | 12.93 | 12.63 | 12.84 | 3,126,028 | +0.03(+0.26%) |
Dec 19, 2012 | 12.88 | 12.96 | 12.72 | 12.80 | 5,468,710 | +0.08(+0.59%) |
Dec 18, 2012 | 12.65 | 12.73 | 12.58 | 12.73 | 3,276,090 | +0.12(+0.93%) |
Dec 17, 2012 | 12.31 | 12.64 | 12.31 | 12.61 | 2,108,872 | +0.30(+2.45%) |
Dec 14, 2012 | 12.36 | 12.44 | 12.23 | 12.31 | 1,787,649 | -0.05(-0.41%) |
Dec 13, 2012 | 12.60 | 12.64 | 12.23 | 12.36 | 2,955,194 | -0.23(-1.80%) |
Dec 12, 2012 | 12.64 | 12.72 | 12.53 | 12.59 | 2,621,863 | +0.01(+0.07%) |
Dec 11, 2012 | 12.55 | 12.59 | 12.49 | 12.58 | 2,928,261 | +0.10(+0.81%) |
Dec 10, 2012 | 12.65 | 12.72 | 12.44 | 12.48 | 2,234,293 | -0.15(-1.19%) |
Dec 07, 2012 | 12.62 | 12.72 | 12.57 | 12.63 | 2,958,561 | +0.12(+0.94%) |
Dec 06, 2012 | 12.33 | 12.57 | 12.32 | 12.51 | 7,423,380 | +0.13(+1.08%) |
Dec 05, 2012 | 12.32 | 12.41 | 12.26 | 12.38 | 4,997,166 | +0.07(+0.54%) |
Dec 04, 2012 | 12.27 | 12.32 | 12.19 | 12.31 | 1,474,632 | +0.00(+0.00%) |
Nov 30, 2012 | 12.31 | 12.44 | 12.25 | 12.31 | 3,143,166 | +0.06(+0.48%) |
Nov 29, 2012 | 12.33 | 12.44 | 12.18 | 12.25 | 2,575,042 | +0.00(+0.00%) |
Nov 28, 2012 | 12.10 | 12.25 | 12.00 | 12.25 | 5,955,700 | +0.07(+0.55%) |
Nov 27, 2012 | 12.24 | 12.35 | 12.13 | 12.18 | 3,462,270 | -0.04(-0.34%) |
Nov 26, 2012 | 12.53 | 12.54 | 12.11 | 12.23 | 3,778,386 | -0.30(-2.41%) |
Nov 23, 2012 | 12.57 | 12.57 | 12.44 | 12.53 | 1,890,614 | +0.13(+1.01%) |
Nov 21, 2012 | 12.33 | 12.57 | 12.15 | 12.40 | 7,091,795 | +0.08(+0.68%) |
Nov 20, 2012 | 12.02 | 12.36 | 11.73 | 12.32 | 8,034,479 | +0.29(+2.44%) |
Nov 19, 2012 | 11.80 | 12.14 | 11.65 | 12.02 | 11,534,419 | +0.60(+5.28%) |
Nov 16, 2012 | 11.41 | 11.56 | 11.15 | 11.42 | 7,880,390 | +0.09(+0.81%) |
Nov 15, 2012 | 11.72 | 11.77 | 11.17 | 11.33 | 21,490,472 | -0.39(-3.29%) |
Nov 14, 2012 | 12.03 | 12.10 | 11.65 | 11.71 | 8,736,409 | -0.32(-2.65%) |
Nov 13, 2012 | 11.89 | 12.18 | 11.78 | 12.03 | 2,637,435 | -0.12(-0.97%) |
Nov 12, 2012 | 12.16 | 12.37 | 12.07 | 12.15 | 2,058,481 | -0.03(-0.28%) |
Nov 09, 2012 | 12.15 | 12.33 | 11.82 | 12.18 | 3,365,370 | -0.06(-0.48%) |
Nov 08, 2012 | 12.42 | 12.56 | 12.23 | 12.24 | 2,189,127 | -0.17(-1.35%) |
Nov 07, 2012 | 12.43 | 12.63 | 12.17 | 12.41 | 6,423,717 | -0.29(-2.31%) |
Nov 06, 2012 | 12.75 | 12.86 | 12.61 | 12.70 | 4,553,427 | -0.03(-0.20%) |
Nov 05, 2012 | 12.80 | 12.84 | 12.61 | 12.73 | 3,052,420 | -0.13(-0.98%) |
Nov 02, 2012 | 13.16 | 13.17 | 12.83 | 12.85 | 2,419,224 | -0.21(-1.60%) |
Nov 01, 2012 | 12.90 | 13.07 | 12.83 | 13.06 | 4,743,542 | +0.19(+1.50%) |
Oct 31, 2012 | 12.85 | 13.20 | 12.80 | 12.87 | 3,345,472 | +0.01(+0.07%) |
Oct 26, 2012 | 12.79 | 12.86 | 12.86 | 12.86 | 1,602,209 | +0.01(+0.07%) |
Oct 25, 2012 | 12.59 | 12.96 | 12.47 | 12.85 | 2,988,089 | +0.31(+2.47%) |
Oct 24, 2012 | 12.90 | 12.90 | 12.48 | 12.54 | 4,614,660 | -0.24(-1.90%) |
Oct 23, 2012 | 13.08 | 13.15 | 12.77 | 12.79 | 2,524,783 | -0.34(-2.62%) |
Oct 19, 2012 | 13.19 | 13.27 | 12.92 | 13.13 | 3,620,762 | -0.03(-0.25%) |
Oct 18, 2012 | 12.82 | 13.18 | 12.64 | 13.16 | 4,706,009 | +0.56(+4.46%) |
Oct 17, 2012 | 12.95 | 12.96 | 12.58 | 12.60 | 3,496,957 | -0.27(-2.08%) |
Oct 16, 2012 | 12.78 | 12.94 | 12.74 | 12.87 | 4,068,312 | +0.19(+1.52%) |
Oct 15, 2012 | 12.57 | 12.70 | 12.49 | 12.68 | 5,094,274 | +0.16(+1.27%) |
Oct 12, 2012 | 12.44 | 12.53 | 12.14 | 12.52 | 3,782,681 | +0.38(+3.10%) |
Oct 11, 2012 | 12.08 | 12.37 | 12.02 | 12.14 | 2,848,140 | +0.17(+1.40%) |
Oct 10, 2012 | 11.91 | 12.01 | 11.83 | 11.97 | 1,513,394 | +0.08(+0.63%) |
Oct 09, 2012 | 11.99 | 12.14 | 11.87 | 11.90 | 1,561,148 | -0.21(-1.73%) |
Oct 08, 2012 | 11.77 | 12.12 | 11.76 | 12.11 | 1,692,782 | +0.30(+2.55%) |
Oct 05, 2012 | 11.94 | 12.13 | 11.80 | 11.81 | 5,467,487 | -0.03(-0.21%) |
Oct 04, 2012 | 11.78 | 12.13 | 11.74 | 11.83 | 5,622,458 | +0.06(+0.50%) |
Oct 03, 2012 | 11.74 | 11.89 | 11.66 | 11.77 | 2,477,023 | +0.02(+0.14%) |
Oct 02, 2012 | 11.99 | 12.12 | 11.68 | 11.76 | 2,806,548 | -0.23(-1.96%) |