Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.20 | 12.32 | 12.15 | 12.31 | 442,211 | +0.10(+0.81%) |
Dec 28, 2012 | 12.25 | 12.34 | 12.19 | 12.21 | 418,231 | -0.04(-0.37%) |
Dec 27, 2012 | 12.30 | 12.34 | 12.14 | 12.25 | 622,459 | +0.03(+0.22%) |
Dec 26, 2012 | 12.38 | 12.45 | 12.21 | 12.23 | 478,998 | -0.16(-1.31%) |
Dec 24, 2012 | 12.54 | 12.54 | 12.34 | 12.39 | 318,211 | -0.12(-0.94%) |
Dec 21, 2012 | 12.60 | 12.65 | 12.50 | 12.51 | 1,145,211 | -0.23(-1.84%) |
Dec 20, 2012 | 12.65 | 12.82 | 12.58 | 12.74 | 801,696 | +0.07(+0.57%) |
Dec 19, 2012 | 12.61 | 12.95 | 12.58 | 12.67 | 760,592 | +0.11(+0.86%) |
Dec 18, 2012 | 12.63 | 12.64 | 12.52 | 12.56 | 605,575 | -0.07(-0.53%) |
Dec 17, 2012 | 12.39 | 12.63 | 12.39 | 12.63 | 480,257 | +0.25(+2.04%) |
Dec 14, 2012 | 12.41 | 12.44 | 12.31 | 12.38 | 500,584 | -0.08(-0.67%) |
Dec 13, 2012 | 12.43 | 12.49 | 12.34 | 12.46 | 391,017 | -0.06(-0.47%) |
Dec 12, 2012 | 12.53 | 12.60 | 12.48 | 12.52 | 533,121 | +0.07(+0.54%) |
Dec 11, 2012 | 12.41 | 12.45 | 12.27 | 12.45 | 628,465 | +0.13(+1.09%) |
Dec 10, 2012 | 12.83 | 12.84 | 12.24 | 12.32 | 1,322,250 | -0.41(-3.23%) |
Dec 07, 2012 | 12.78 | 12.80 | 12.66 | 12.73 | 190,570 | -0.03(-0.20%) |
Dec 06, 2012 | 12.75 | 12.87 | 12.64 | 12.75 | 465,154 | +0.08(+0.60%) |
Dec 05, 2012 | 12.69 | 12.74 | 12.62 | 12.68 | 291,303 | -0.01(-0.07%) |
Dec 04, 2012 | 12.60 | 12.75 | 12.60 | 12.69 | 324,947 | -0.16(-1.24%) |
Nov 30, 2012 | 12.74 | 12.89 | 12.68 | 12.85 | 474,556 | +0.17(+1.33%) |
Nov 29, 2012 | 12.74 | 12.83 | 12.66 | 12.68 | 330,433 | -0.05(-0.40%) |
Nov 28, 2012 | 12.54 | 12.85 | 12.54 | 12.73 | 473,687 | +0.14(+1.13%) |
Nov 27, 2012 | 12.59 | 12.71 | 12.54 | 12.59 | 318,312 | -0.07(-0.53%) |
Nov 26, 2012 | 12.59 | 12.69 | 12.54 | 12.65 | 574,648 | +0.03(+0.20%) |
Nov 23, 2012 | 12.47 | 12.63 | 12.38 | 12.63 | 325,500 | +0.18(+1.48%) |
Nov 21, 2012 | 11.93 | 12.44 | 11.85 | 12.44 | 597,367 | +0.51(+4.27%) |
Nov 20, 2012 | 11.88 | 11.98 | 11.84 | 11.93 | 319,693 | +0.04(+0.35%) |
Nov 19, 2012 | 11.85 | 11.91 | 11.81 | 11.89 | 396,650 | +0.15(+1.28%) |
Nov 16, 2012 | 11.88 | 11.91 | 11.68 | 11.74 | 898,368 | -0.16(-1.33%) |
Nov 15, 2012 | 11.76 | 11.94 | 11.76 | 11.90 | 324,285 | +0.13(+1.13%) |
Nov 14, 2012 | 11.97 | 11.98 | 11.71 | 11.77 | 324,507 | -0.16(-1.33%) |
Nov 13, 2012 | 11.90 | 12.09 | 11.90 | 11.93 | 343,295 | -0.03(-0.28%) |
Nov 12, 2012 | 12.08 | 12.08 | 11.89 | 11.96 | 370,566 | -0.08(-0.69%) |
Nov 09, 2012 | 12.13 | 12.18 | 11.99 | 12.04 | 311,195 | -0.13(-1.03%) |
Nov 08, 2012 | 12.33 | 12.38 | 12.14 | 12.17 | 367,590 | -0.14(-1.15%) |
Nov 07, 2012 | 12.21 | 12.44 | 12.08 | 12.31 | 1,203,523 | +0.02(+0.14%) |
Nov 06, 2012 | 12.13 | 12.44 | 12.11 | 12.29 | 416,156 | +0.16(+1.31%) |
Nov 05, 2012 | 11.96 | 12.18 | 11.88 | 12.13 | 327,493 | +0.17(+1.39%) |
Nov 02, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 201,963 | -0.03(-0.21%) |
Nov 01, 2012 | 11.87 | 12.04 | 11.83 | 11.99 | 219,537 | +0.10(+0.84%) |
Oct 31, 2012 | 11.73 | 11.89 | 11.68 | 11.89 | 212,232 | +0.21(+1.79%) |
Oct 26, 2012 | 11.75 | 11.68 | 11.68 | 11.68 | 250,785 | -0.09(-0.78%) |
Oct 25, 2012 | 11.74 | 11.87 | 11.68 | 11.78 | 227,468 | +0.07(+0.57%) |
Oct 24, 2012 | 11.71 | 11.73 | 11.67 | 11.71 | 410,433 | -0.02(-0.14%) |
Oct 23, 2012 | 11.69 | 11.74 | 11.66 | 11.73 | 506,283 | -0.03(-0.28%) |
Oct 19, 2012 | 12.17 | 12.18 | 11.74 | 11.76 | 675,369 | -0.48(-3.89%) |
Oct 18, 2012 | 12.28 | 12.35 | 12.18 | 12.23 | 648,293 | -0.08(-0.68%) |
Oct 17, 2012 | 11.78 | 12.35 | 11.76 | 12.32 | 728,723 | +0.41(+3.43%) |
Oct 16, 2012 | 11.93 | 11.99 | 11.82 | 11.91 | 509,392 | +0.03(+0.28%) |
Oct 15, 2012 | 11.78 | 11.91 | 11.77 | 11.88 | 252,461 | +0.07(+0.56%) |
Oct 12, 2012 | 11.96 | 11.98 | 11.77 | 11.81 | 437,472 | -0.15(-1.26%) |
Oct 11, 2012 | 11.88 | 11.96 | 11.84 | 11.96 | 487,042 | +0.12(+0.99%) |
Oct 10, 2012 | 11.93 | 11.93 | 11.83 | 11.84 | 192,096 | -0.05(-0.42%) |
Oct 09, 2012 | 11.97 | 11.97 | 11.85 | 11.89 | 248,788 | -0.03(-0.21%) |
Oct 08, 2012 | 11.85 | 11.96 | 11.84 | 11.92 | 126,930 | +0.00(+0.00%) |
Oct 05, 2012 | 11.88 | 11.96 | 11.88 | 11.92 | 239,027 | +0.03(+0.21%) |
Oct 04, 2012 | 11.84 | 11.91 | 11.78 | 11.89 | 112,999 | +0.07(+0.56%) |
Oct 03, 2012 | 11.89 | 11.93 | 11.81 | 11.83 | 269,366 | -0.03(-0.21%) |
Oct 02, 2012 | 11.76 | 11.92 | 11.76 | 11.85 | 205,234 | +0.09(+0.78%) |