Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.67 | 12.88 | 12.53 | 12.87 | 41,299 | +0.23(+1.78%) |
Dec 28, 2012 | 12.69 | 12.71 | 12.59 | 12.64 | 24,704 | -0.11(-0.88%) |
Dec 27, 2012 | 12.73 | 12.79 | 12.42 | 12.75 | 30,824 | +0.07(+0.57%) |
Dec 26, 2012 | 12.95 | 12.95 | 12.45 | 12.68 | 26,262 | -0.03(-0.21%) |
Dec 24, 2012 | 12.86 | 12.86 | 12.67 | 12.71 | 21,081 | -0.18(-1.39%) |
Dec 21, 2012 | 12.94 | 12.94 | 12.52 | 12.89 | 230,416 | +0.00(+0.00%) |
Dec 20, 2012 | 12.78 | 12.90 | 12.57 | 12.89 | 85,614 | +0.07(+0.57%) |
Dec 19, 2012 | 12.65 | 12.83 | 12.58 | 12.81 | 42,655 | -0.03(-0.21%) |
Dec 18, 2012 | 12.79 | 12.89 | 12.68 | 12.84 | 74,724 | +0.05(+0.36%) |
Dec 17, 2012 | 12.51 | 12.84 | 12.51 | 12.79 | 81,965 | +0.32(+2.60%) |
Dec 14, 2012 | 12.34 | 12.66 | 12.24 | 12.47 | 118,765 | +0.06(+0.48%) |
Dec 13, 2012 | 12.69 | 12.76 | 12.30 | 12.41 | 93,051 | -0.29(-2.25%) |
Dec 12, 2012 | 12.92 | 12.92 | 12.62 | 12.69 | 89,583 | -0.24(-1.84%) |
Dec 11, 2012 | 12.73 | 12.95 | 12.57 | 12.93 | 93,890 | +0.32(+2.58%) |
Dec 10, 2012 | 12.44 | 12.61 | 12.34 | 12.61 | 49,448 | +0.16(+1.28%) |
Dec 07, 2012 | 12.39 | 12.52 | 12.28 | 12.45 | 32,064 | -0.15(-1.16%) |
Dec 06, 2012 | 12.48 | 12.60 | 12.30 | 12.60 | 26,821 | +0.08(+0.64%) |
Dec 05, 2012 | 12.60 | 12.60 | 12.32 | 12.52 | 29,352 | -0.03(-0.26%) |
Dec 04, 2012 | 12.53 | 12.56 | 12.40 | 12.55 | 30,459 | +0.06(+0.48%) |
Nov 30, 2012 | 12.50 | 12.56 | 12.27 | 12.49 | 155,281 | +0.05(+0.37%) |
Nov 29, 2012 | 12.30 | 12.46 | 12.18 | 12.44 | 44,429 | +0.28(+2.29%) |
Nov 28, 2012 | 11.96 | 12.18 | 11.87 | 12.16 | 51,018 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.20 | 12.03 | 12.05 | 40,904 | -0.13(-1.04%) |
Nov 26, 2012 | 12.06 | 12.18 | 11.89 | 12.17 | 43,254 | +0.11(+0.93%) |
Nov 23, 2012 | 11.98 | 12.06 | 11.87 | 12.06 | 19,708 | +0.14(+1.17%) |
Nov 21, 2012 | 11.79 | 11.95 | 11.67 | 11.92 | 58,150 | +0.21(+1.81%) |
Nov 20, 2012 | 11.55 | 11.76 | 11.18 | 11.71 | 59,490 | +0.11(+0.91%) |
Nov 19, 2012 | 11.53 | 11.77 | 11.51 | 11.60 | 75,889 | +0.20(+1.74%) |
Nov 16, 2012 | 11.41 | 11.51 | 11.10 | 11.40 | 108,172 | -0.07(-0.64%) |
Nov 15, 2012 | 11.77 | 11.85 | 11.43 | 11.47 | 39,747 | -0.25(-2.15%) |
Nov 14, 2012 | 11.87 | 11.99 | 11.65 | 11.73 | 70,283 | -0.08(-0.67%) |
Nov 13, 2012 | 11.79 | 12.03 | 11.68 | 11.81 | 94,134 | -0.02(-0.17%) |
Nov 12, 2012 | 11.83 | 11.97 | 11.72 | 11.83 | 22,823 | +0.01(+0.06%) |
Nov 09, 2012 | 11.81 | 11.91 | 11.52 | 11.82 | 45,748 | -0.01(-0.11%) |
Nov 08, 2012 | 12.12 | 12.17 | 11.83 | 11.83 | 34,429 | -0.27(-2.19%) |
Nov 07, 2012 | 12.39 | 12.42 | 12.01 | 12.10 | 52,685 | -0.46(-3.69%) |
Nov 06, 2012 | 12.53 | 12.67 | 12.44 | 12.56 | 28,442 | +0.03(+0.26%) |
Nov 05, 2012 | 12.24 | 12.63 | 12.08 | 12.53 | 35,585 | +0.30(+2.44%) |
Nov 02, 2012 | 12.71 | 12.71 | 12.17 | 12.23 | 110,937 | -0.42(-3.33%) |
Nov 01, 2012 | 12.63 | 12.74 | 12.48 | 12.65 | 71,391 | +0.07(+0.58%) |
Oct 31, 2012 | 12.65 | 12.65 | 12.39 | 12.58 | 44,747 | -0.09(-0.73%) |
Oct 26, 2012 | 12.81 | 12.67 | 12.67 | 12.67 | 22,495 | -0.10(-0.77%) |
Oct 25, 2012 | 12.75 | 12.80 | 12.61 | 12.77 | 23,828 | +0.14(+1.15%) |
Oct 24, 2012 | 12.74 | 12.75 | 12.54 | 12.63 | 22,479 | -0.01(-0.10%) |
Oct 23, 2012 | 12.59 | 12.70 | 12.41 | 12.64 | 57,696 | -0.11(-0.88%) |
Oct 19, 2012 | 12.76 | 12.97 | 12.63 | 12.75 | 108,496 | -0.11(-0.87%) |
Oct 18, 2012 | 13.01 | 13.03 | 12.78 | 12.86 | 91,749 | -0.13(-0.96%) |
Oct 17, 2012 | 12.82 | 13.03 | 12.82 | 12.99 | 32,215 | +0.16(+1.23%) |
Oct 16, 2012 | 12.68 | 12.87 | 12.54 | 12.83 | 60,215 | +0.26(+2.09%) |
Oct 15, 2012 | 12.54 | 12.62 | 12.47 | 12.57 | 42,246 | +0.11(+0.85%) |
Oct 12, 2012 | 12.68 | 12.72 | 12.44 | 12.46 | 31,930 | -0.24(-1.87%) |
Oct 11, 2012 | 12.74 | 12.77 | 12.61 | 12.70 | 23,513 | +0.07(+0.57%) |
Oct 10, 2012 | 12.43 | 12.78 | 12.43 | 12.63 | 28,523 | +0.18(+1.48%) |
Oct 09, 2012 | 12.61 | 12.66 | 12.26 | 12.44 | 54,625 | -0.23(-1.82%) |
Oct 08, 2012 | 12.68 | 12.80 | 12.66 | 12.67 | 12,270 | -0.12(-0.93%) |
Oct 05, 2012 | 12.80 | 12.95 | 12.72 | 12.79 | 19,766 | +0.01(+0.10%) |
Oct 04, 2012 | 12.86 | 12.86 | 12.68 | 12.78 | 51,738 | -0.09(-0.72%) |
Oct 03, 2012 | 12.93 | 13.03 | 12.84 | 12.87 | 43,225 | -0.03(-0.26%) |
Oct 02, 2012 | 12.76 | 12.90 | 12.66 | 12.90 | 43,184 | +0.18(+1.40%) |