Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.83 | 11.98 | 11.79 | 11.98 | 84,061 | +0.14(+1.20%) |
Dec 28, 2012 | 11.85 | 11.90 | 11.83 | 11.83 | 45,197 | -0.07(-0.55%) |
Dec 27, 2012 | 11.96 | 11.96 | 11.80 | 11.90 | 1,683,455 | -0.05(-0.41%) |
Dec 26, 2012 | 11.99 | 11.99 | 11.94 | 11.95 | 45,587 | -0.01(-0.09%) |
Dec 24, 2012 | 11.93 | 11.99 | 11.93 | 11.96 | 40,505 | -0.01(-0.11%) |
Dec 21, 2012 | 11.98 | 12.05 | 11.90 | 11.97 | 177,627 | -0.14(-1.19%) |
Dec 20, 2012 | 12.09 | 12.12 | 12.02 | 12.12 | 147,162 | +0.07(+0.56%) |
Dec 19, 2012 | 12.11 | 12.14 | 12.05 | 12.05 | 32,481 | +0.01(+0.07%) |
Dec 18, 2012 | 11.90 | 12.05 | 11.90 | 12.04 | 101,451 | +0.09(+0.74%) |
Dec 17, 2012 | 11.82 | 11.95 | 11.82 | 11.95 | 36,837 | +0.17(+1.46%) |
Dec 14, 2012 | 11.88 | 11.88 | 11.78 | 11.78 | 1,171,990 | -0.10(-0.82%) |
Dec 13, 2012 | 12.01 | 12.15 | 11.88 | 11.88 | 3,064,509 | -0.11(-0.92%) |
Dec 12, 2012 | 12.06 | 12.09 | 11.99 | 11.99 | 87,369 | -0.01(-0.09%) |
Dec 11, 2012 | 11.99 | 12.02 | 11.98 | 12.00 | 16,877 | +0.03(+0.22%) |
Dec 10, 2012 | 11.93 | 12.00 | 11.91 | 11.97 | 633,370 | +0.01(+0.11%) |
Dec 07, 2012 | 11.99 | 12.00 | 11.93 | 11.96 | 111,274 | +0.03(+0.23%) |
Dec 06, 2012 | 11.93 | 11.94 | 11.89 | 11.93 | 112,614 | +0.01(+0.09%) |
Dec 05, 2012 | 11.88 | 11.95 | 11.84 | 11.92 | 228,839 | +0.09(+0.75%) |
Dec 04, 2012 | 11.81 | 11.85 | 11.79 | 11.83 | 2,007,262 | -0.00(-0.02%) |
Nov 30, 2012 | 11.80 | 11.84 | 11.79 | 11.84 | 44,983 | +0.04(+0.31%) |
Nov 29, 2012 | 11.78 | 11.81 | 11.77 | 11.80 | 28,481 | +0.07(+0.59%) |
Nov 28, 2012 | 11.62 | 11.73 | 11.57 | 11.73 | 53,106 | +0.06(+0.53%) |
Nov 27, 2012 | 11.71 | 11.75 | 11.67 | 11.67 | 31,386 | -0.08(-0.64%) |
Nov 26, 2012 | 11.71 | 11.75 | 11.69 | 11.74 | 24,291 | -0.01(-0.11%) |
Nov 23, 2012 | 11.68 | 11.76 | 11.68 | 11.76 | 96,145 | +0.13(+1.09%) |
Nov 21, 2012 | 11.56 | 11.63 | 11.56 | 11.63 | 87,458 | +0.07(+0.58%) |
Nov 20, 2012 | 11.54 | 11.56 | 11.50 | 11.56 | 72,117 | +0.05(+0.47%) |
Nov 19, 2012 | 11.52 | 11.53 | 11.48 | 11.51 | 450,419 | +0.13(+1.19%) |
Nov 16, 2012 | 11.25 | 11.38 | 11.22 | 11.37 | 198,673 | +0.09(+0.76%) |
Nov 15, 2012 | 11.29 | 11.32 | 11.23 | 11.29 | 302,444 | +0.03(+0.24%) |
Nov 14, 2012 | 11.39 | 11.43 | 11.24 | 11.26 | 60,275 | -0.11(-0.97%) |
Nov 13, 2012 | 11.40 | 11.51 | 11.31 | 11.37 | 39,190 | -0.07(-0.61%) |
Nov 12, 2012 | 11.51 | 11.51 | 11.42 | 11.44 | 354,333 | -0.05(-0.47%) |
Nov 09, 2012 | 11.38 | 11.55 | 11.38 | 11.50 | 113,456 | +0.04(+0.31%) |
Nov 08, 2012 | 11.62 | 11.62 | 11.46 | 11.46 | 128,222 | -0.07(-0.61%) |
Nov 07, 2012 | 11.69 | 11.69 | 11.49 | 11.53 | 74,481 | -0.28(-2.37%) |
Nov 06, 2012 | 11.74 | 11.83 | 11.68 | 11.81 | 51,588 | +0.13(+1.13%) |
Nov 05, 2012 | 11.58 | 11.68 | 11.55 | 11.68 | 497,704 | +0.02(+0.19%) |
Nov 02, 2012 | 11.87 | 11.87 | 11.59 | 11.66 | 199,653 | -0.19(-1.57%) |
Nov 01, 2012 | 11.80 | 11.95 | 11.80 | 11.84 | 586,676 | +0.05(+0.46%) |
Oct 31, 2012 | 11.79 | 11.79 | 11.71 | 11.79 | 136,308 | +0.00(+0.00%) |
Oct 26, 2012 | 11.87 | 11.79 | 11.79 | 11.79 | 55,663 | -0.09(-0.73%) |
Oct 25, 2012 | 11.94 | 11.94 | 11.84 | 11.88 | 178,319 | +0.04(+0.37%) |
Oct 24, 2012 | 11.81 | 11.87 | 11.81 | 11.83 | 29,000 | -0.00(-0.00%) |
Oct 23, 2012 | 11.86 | 11.86 | 11.77 | 11.83 | 228,542 | -0.10(-0.88%) |
Oct 19, 2012 | 12.08 | 12.08 | 11.88 | 11.94 | 86,222 | -0.18(-1.51%) |
Oct 18, 2012 | 12.09 | 12.18 | 12.09 | 12.12 | 166,507 | +0.06(+0.49%) |
Oct 17, 2012 | 12.02 | 12.07 | 11.99 | 12.06 | 208,295 | +0.15(+1.22%) |
Oct 16, 2012 | 11.82 | 11.93 | 11.82 | 11.92 | 131,120 | +0.16(+1.35%) |
Oct 15, 2012 | 11.69 | 11.76 | 11.66 | 11.76 | 19,975 | +0.11(+0.90%) |
Oct 12, 2012 | 11.72 | 11.78 | 11.63 | 11.65 | 103,589 | -0.09(-0.80%) |
Oct 11, 2012 | 11.77 | 11.80 | 11.72 | 11.75 | 43,391 | +0.07(+0.62%) |
Oct 10, 2012 | 11.62 | 11.71 | 11.62 | 11.67 | 123,683 | +0.01(+0.06%) |
Oct 09, 2012 | 11.71 | 11.71 | 11.65 | 11.67 | 9,366 | -0.10(-0.82%) |
Oct 08, 2012 | 11.69 | 11.77 | 11.69 | 11.76 | 556,209 | +0.03(+0.23%) |
Oct 05, 2012 | 11.72 | 11.80 | 11.71 | 11.74 | 57,741 | +0.08(+0.72%) |
Oct 04, 2012 | 11.55 | 11.66 | 11.54 | 11.65 | 72,937 | +0.15(+1.34%) |
Oct 03, 2012 | 11.45 | 11.53 | 11.45 | 11.50 | 14,064 | +0.01(+0.05%) |
Oct 02, 2012 | 11.49 | 11.50 | 11.46 | 11.49 | 148,238 | +0.06(+0.49%) |