Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.38 | 12.51 | 12.32 | 12.48 | 7,349,340 | +0.03(+0.20%) |
Dec 28, 2012 | 12.26 | 12.51 | 12.24 | 12.46 | 8,377,428 | +0.11(+0.88%) |
Dec 27, 2012 | 12.35 | 12.43 | 12.23 | 12.35 | 8,537,469 | +0.04(+0.36%) |
Dec 26, 2012 | 12.32 | 12.41 | 12.30 | 12.30 | 4,448,690 | -0.01(-0.06%) |
Dec 24, 2012 | 12.30 | 12.36 | 12.24 | 12.31 | 2,108,939 | -0.01(-0.12%) |
Dec 21, 2012 | 12.18 | 12.38 | 12.13 | 12.32 | 11,219,429 | -0.11(-0.88%) |
Dec 20, 2012 | 12.37 | 12.46 | 12.32 | 12.43 | 11,433,736 | +0.01(+0.06%) |
Dec 19, 2012 | 12.38 | 12.51 | 12.35 | 12.43 | 9,084,521 | +0.08(+0.65%) |
Dec 18, 2012 | 12.26 | 12.38 | 12.19 | 12.35 | 12,516,836 | +0.03(+0.24%) |
Dec 17, 2012 | 12.30 | 12.35 | 12.24 | 12.32 | 13,792,071 | -0.01(-0.06%) |
Dec 14, 2012 | 12.43 | 12.46 | 12.30 | 12.32 | 16,955,848 | -0.12(-0.94%) |
Dec 13, 2012 | 12.51 | 12.63 | 12.40 | 12.44 | 15,210,369 | +0.04(+0.29%) |
Dec 12, 2012 | 12.54 | 12.54 | 12.38 | 12.40 | 11,828,489 | -0.09(-0.76%) |
Dec 11, 2012 | 12.46 | 12.55 | 12.44 | 12.50 | 14,462,805 | +0.23(+1.84%) |
Dec 10, 2012 | 12.33 | 12.42 | 12.24 | 12.27 | 11,020,635 | -0.11(-0.88%) |
Dec 07, 2012 | 12.55 | 12.61 | 12.36 | 12.38 | 17,663,462 | -0.01(-0.12%) |
Dec 06, 2012 | 12.35 | 12.40 | 12.31 | 12.40 | 9,977,820 | +0.07(+0.53%) |
Dec 05, 2012 | 12.32 | 12.44 | 12.27 | 12.33 | 16,218,453 | +0.15(+1.25%) |
Dec 04, 2012 | 12.39 | 12.40 | 12.17 | 12.18 | 19,477,856 | -0.38(-3.01%) |
Nov 30, 2012 | 12.62 | 12.70 | 12.56 | 12.56 | 14,276,115 | +0.10(+0.82%) |
Nov 29, 2012 | 12.36 | 12.51 | 12.35 | 12.46 | 10,453,947 | +0.17(+1.36%) |
Nov 28, 2012 | 12.18 | 12.30 | 12.12 | 12.29 | 13,684,017 | +0.05(+0.42%) |
Nov 27, 2012 | 12.27 | 12.32 | 12.18 | 12.24 | 16,921,692 | +0.15(+1.26%) |
Nov 26, 2012 | 12.25 | 12.25 | 12.03 | 12.09 | 16,046,221 | -0.16(-1.31%) |
Nov 23, 2012 | 12.22 | 12.34 | 12.18 | 12.24 | 12,504,992 | +0.42(+3.57%) |
Nov 21, 2012 | 11.79 | 11.87 | 11.76 | 11.82 | 6,065,378 | +0.01(+0.06%) |
Nov 20, 2012 | 11.78 | 11.84 | 11.66 | 11.82 | 7,655,304 | -0.07(-0.55%) |
Nov 19, 2012 | 11.79 | 11.88 | 11.70 | 11.88 | 8,859,863 | +0.11(+0.93%) |
Nov 16, 2012 | 11.70 | 11.83 | 11.56 | 11.77 | 14,378,027 | +0.10(+0.87%) |
Nov 15, 2012 | 11.67 | 11.70 | 11.57 | 11.67 | 9,428,010 | +0.10(+0.85%) |
Nov 14, 2012 | 11.82 | 11.85 | 11.53 | 11.57 | 17,488,230 | -0.19(-1.64%) |
Nov 13, 2012 | 11.85 | 11.91 | 11.74 | 11.77 | 14,491,039 | -0.19(-1.61%) |
Nov 12, 2012 | 11.98 | 12.06 | 11.94 | 11.96 | 12,674,491 | +0.06(+0.52%) |
Nov 09, 2012 | 11.78 | 11.99 | 11.74 | 11.90 | 16,512,142 | +0.17(+1.43%) |
Nov 08, 2012 | 11.78 | 11.86 | 11.72 | 11.73 | 13,498,866 | -0.03(-0.25%) |
Nov 07, 2012 | 11.67 | 11.80 | 11.61 | 11.76 | 22,036,308 | -0.02(-0.19%) |
Nov 06, 2012 | 11.55 | 11.84 | 11.55 | 11.78 | 12,060,604 | +0.23(+2.02%) |
Nov 05, 2012 | 11.52 | 11.55 | 11.46 | 11.55 | 17,920,750 | +0.08(+0.70%) |
Nov 02, 2012 | 11.76 | 11.76 | 11.45 | 11.47 | 9,595,927 | -0.25(-2.11%) |
Nov 01, 2012 | 11.63 | 11.79 | 11.53 | 11.71 | 10,862,372 | +0.15(+1.32%) |
Oct 31, 2012 | 11.58 | 11.63 | 11.41 | 11.56 | 11,332,250 | +0.29(+2.58%) |
Oct 26, 2012 | 11.26 | 11.27 | 11.27 | 11.27 | 13,544,659 | +0.09(+0.78%) |
Oct 25, 2012 | 11.20 | 11.27 | 11.07 | 11.18 | 14,784,546 | +0.17(+1.52%) |
Oct 24, 2012 | 11.39 | 11.45 | 11.01 | 11.02 | 10,929,874 | -0.05(-0.46%) |
Oct 23, 2012 | 10.97 | 11.13 | 10.96 | 11.07 | 11,366,834 | +0.00(+0.00%) |
Oct 19, 2012 | 11.12 | 11.18 | 11.02 | 11.07 | 20,001,640 | -0.24(-2.12%) |
Oct 18, 2012 | 11.28 | 11.35 | 11.21 | 11.31 | 10,407,352 | -0.04(-0.32%) |
Oct 17, 2012 | 11.19 | 11.38 | 11.14 | 11.34 | 15,709,204 | +0.11(+0.97%) |
Oct 16, 2012 | 11.16 | 11.27 | 11.13 | 11.23 | 14,209,442 | +0.12(+1.05%) |
Oct 15, 2012 | 11.05 | 11.18 | 11.02 | 11.12 | 18,856,670 | +0.12(+1.12%) |
Oct 12, 2012 | 11.00 | 11.02 | 10.94 | 10.99 | 15,155,068 | +0.07(+0.60%) |
Oct 11, 2012 | 11.05 | 11.08 | 10.91 | 10.93 | 11,255,086 | -0.07(-0.60%) |
Oct 10, 2012 | 11.14 | 11.19 | 10.99 | 10.99 | 13,985,245 | -0.17(-1.56%) |
Oct 09, 2012 | 11.22 | 11.23 | 11.08 | 11.17 | 13,615,494 | -0.12(-1.09%) |
Oct 08, 2012 | 11.52 | 11.52 | 11.26 | 11.29 | 17,640,576 | -0.39(-3.36%) |
Oct 05, 2012 | 11.75 | 11.86 | 11.66 | 11.69 | 14,698,186 | -0.07(-0.56%) |
Oct 04, 2012 | 11.66 | 11.76 | 11.63 | 11.75 | 20,923,030 | +0.08(+0.69%) |
Oct 03, 2012 | 11.66 | 11.67 | 11.50 | 11.67 | 18,062,890 | +0.04(+0.31%) |
Oct 02, 2012 | 11.62 | 11.68 | 11.53 | 11.63 | 24,344,562 | +0.07(+0.63%) |