Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.38 | 12.61 | 12.35 | 12.61 | 448,357 | +0.19(+1.57%) |
Dec 28, 2012 | 12.32 | 12.54 | 12.19 | 12.41 | 443,759 | +0.02(+0.12%) |
Dec 27, 2012 | 12.45 | 12.47 | 12.22 | 12.40 | 498,408 | -0.04(-0.30%) |
Dec 26, 2012 | 12.29 | 12.57 | 12.29 | 12.44 | 487,668 | +0.15(+1.22%) |
Dec 24, 2012 | 12.68 | 12.80 | 12.19 | 12.29 | 460,761 | -0.37(-2.90%) |
Dec 21, 2012 | 12.34 | 12.67 | 12.25 | 12.65 | 4,239,164 | +0.18(+1.43%) |
Dec 20, 2012 | 12.39 | 12.48 | 12.17 | 12.48 | 718,111 | +0.13(+1.03%) |
Dec 19, 2012 | 12.15 | 12.36 | 12.08 | 12.35 | 646,961 | +0.19(+1.53%) |
Dec 18, 2012 | 11.85 | 12.17 | 11.85 | 12.16 | 740,433 | +0.25(+2.12%) |
Dec 17, 2012 | 11.79 | 11.96 | 11.68 | 11.91 | 828,876 | +0.17(+1.46%) |
Dec 14, 2012 | 11.78 | 11.90 | 11.64 | 11.74 | 657,162 | -0.07(-0.63%) |
Dec 13, 2012 | 11.86 | 11.97 | 11.75 | 11.81 | 306,227 | -0.06(-0.50%) |
Dec 12, 2012 | 11.98 | 11.98 | 11.85 | 11.87 | 422,600 | -0.05(-0.44%) |
Dec 11, 2012 | 11.94 | 12.05 | 11.88 | 11.92 | 398,830 | +0.01(+0.12%) |
Dec 10, 2012 | 12.02 | 12.06 | 11.88 | 11.91 | 493,926 | -0.13(-1.11%) |
Dec 07, 2012 | 12.02 | 12.11 | 11.83 | 12.04 | 617,172 | +0.06(+0.50%) |
Dec 06, 2012 | 11.99 | 12.11 | 11.91 | 11.98 | 410,391 | -0.03(-0.25%) |
Dec 05, 2012 | 12.02 | 12.07 | 11.90 | 12.01 | 525,895 | +0.04(+0.37%) |
Dec 04, 2012 | 12.05 | 12.10 | 11.89 | 11.97 | 899,642 | +0.01(+0.06%) |
Nov 30, 2012 | 12.02 | 12.03 | 11.86 | 11.96 | 814,795 | -0.04(-0.31%) |
Nov 29, 2012 | 11.96 | 12.08 | 11.92 | 12.00 | 551,524 | +0.08(+0.69%) |
Nov 28, 2012 | 12.03 | 12.09 | 11.87 | 11.92 | 630,248 | -0.16(-1.29%) |
Nov 27, 2012 | 12.13 | 12.25 | 12.05 | 12.07 | 372,153 | -0.06(-0.49%) |
Nov 26, 2012 | 12.11 | 12.24 | 12.09 | 12.13 | 535,833 | +0.00(+0.00%) |
Nov 23, 2012 | 12.06 | 12.18 | 12.04 | 12.13 | 203,687 | +0.11(+0.93%) |
Nov 21, 2012 | 12.07 | 12.08 | 12.00 | 12.02 | 474,110 | -0.03(-0.25%) |
Nov 20, 2012 | 12.07 | 12.20 | 12.00 | 12.05 | 470,829 | -0.06(-0.49%) |
Nov 19, 2012 | 12.21 | 12.27 | 12.04 | 12.11 | 526,609 | +0.02(+0.19%) |
Nov 16, 2012 | 12.05 | 12.22 | 11.89 | 12.09 | 443,245 | +0.02(+0.18%) |
Nov 15, 2012 | 12.09 | 12.18 | 12.03 | 12.07 | 489,712 | -0.02(-0.18%) |
Nov 14, 2012 | 12.39 | 12.39 | 12.05 | 12.09 | 584,979 | -0.28(-2.23%) |
Nov 13, 2012 | 12.32 | 13.09 | 12.32 | 12.36 | 669,181 | +0.00(+0.00%) |
Nov 12, 2012 | 12.34 | 12.37 | 12.19 | 12.36 | 612,772 | +0.04(+0.30%) |
Nov 09, 2012 | 12.05 | 12.45 | 12.04 | 12.33 | 719,176 | +0.23(+1.91%) |
Nov 08, 2012 | 12.27 | 12.33 | 11.91 | 12.10 | 756,528 | -0.18(-1.46%) |
Nov 07, 2012 | 12.77 | 12.80 | 12.26 | 12.27 | 720,705 | -0.64(-4.96%) |
Nov 06, 2012 | 12.56 | 13.01 | 12.56 | 12.91 | 624,329 | +0.32(+2.54%) |
Nov 05, 2012 | 12.65 | 12.65 | 12.50 | 12.59 | 351,587 | -0.05(-0.41%) |
Nov 02, 2012 | 12.81 | 12.82 | 12.63 | 12.65 | 643,233 | -0.16(-1.22%) |
Nov 01, 2012 | 12.51 | 12.97 | 12.50 | 12.80 | 812,440 | +0.31(+2.50%) |
Oct 31, 2012 | 12.67 | 12.73 | 12.40 | 12.49 | 506,665 | -0.18(-1.41%) |
Oct 26, 2012 | 12.55 | 12.67 | 12.67 | 12.67 | 526,640 | +0.10(+0.83%) |
Oct 25, 2012 | 12.53 | 12.59 | 12.38 | 12.56 | 503,954 | +0.05(+0.42%) |
Oct 24, 2012 | 12.59 | 12.62 | 12.04 | 12.51 | 462,829 | -0.04(-0.36%) |
Oct 23, 2012 | 12.53 | 12.66 | 12.41 | 12.56 | 440,992 | -0.11(-0.88%) |
Oct 19, 2012 | 12.45 | 12.73 | 12.34 | 12.67 | 592,802 | +0.13(+1.01%) |
Oct 18, 2012 | 12.29 | 12.59 | 12.22 | 12.54 | 1,356,676 | +0.25(+2.06%) |
Oct 17, 2012 | 12.36 | 12.40 | 12.24 | 12.29 | 1,079,535 | -0.02(-0.13%) |
Oct 16, 2012 | 12.42 | 12.43 | 12.27 | 12.30 | 1,252,186 | -0.07(-0.60%) |
Oct 15, 2012 | 12.38 | 12.48 | 12.36 | 12.38 | 522,386 | +0.01(+0.06%) |
Oct 12, 2012 | 12.54 | 12.54 | 12.22 | 12.37 | 500,125 | -0.22(-1.77%) |
Oct 11, 2012 | 12.64 | 12.65 | 12.42 | 12.59 | 320,803 | +0.05(+0.42%) |
Oct 10, 2012 | 12.49 | 12.61 | 12.40 | 12.54 | 437,282 | +0.06(+0.48%) |
Oct 09, 2012 | 12.51 | 12.59 | 12.45 | 12.48 | 529,711 | -0.07(-0.53%) |
Oct 08, 2012 | 12.40 | 12.58 | 12.38 | 12.55 | 234,148 | +0.10(+0.84%) |
Oct 05, 2012 | 12.36 | 12.62 | 12.29 | 12.45 | 339,807 | +0.12(+0.97%) |
Oct 04, 2012 | 12.21 | 12.43 | 12.07 | 12.33 | 438,747 | +0.19(+1.59%) |
Oct 03, 2012 | 12.14 | 12.21 | 12.03 | 12.13 | 332,393 | +0.02(+0.18%) |
Oct 02, 2012 | 12.13 | 12.28 | 12.04 | 12.11 | 406,966 | +0.04(+0.31%) |