Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.17 | 12.59 | 12.17 | 12.59 | 14,191 | +0.26(+2.13%) |
Dec 28, 2012 | 12.33 | 12.37 | 12.26 | 12.33 | 6,385 | -0.07(-0.55%) |
Dec 27, 2012 | 12.56 | 12.56 | 12.27 | 12.40 | 11,971 | -0.22(-1.77%) |
Dec 26, 2012 | 12.54 | 12.65 | 12.54 | 12.62 | 3,698 | -0.04(-0.31%) |
Dec 24, 2012 | 12.52 | 12.66 | 12.15 | 12.66 | 1,633 | +0.07(+0.54%) |
Dec 21, 2012 | 12.63 | 12.65 | 12.53 | 12.59 | 4,140 | -0.13(-0.99%) |
Dec 20, 2012 | 12.69 | 12.75 | 12.69 | 12.72 | 20,986 | -0.01(-0.08%) |
Dec 19, 2012 | 12.84 | 12.84 | 12.73 | 12.73 | 10,445 | -0.07(-0.53%) |
Dec 18, 2012 | 12.66 | 12.80 | 12.65 | 12.80 | 7,852 | +0.21(+1.70%) |
Dec 17, 2012 | 12.48 | 12.58 | 12.37 | 12.58 | 13,613 | +0.15(+1.24%) |
Dec 14, 2012 | 12.52 | 12.55 | 12.43 | 12.43 | 4,418 | -0.10(-0.77%) |
Dec 13, 2012 | 12.57 | 12.62 | 12.52 | 12.53 | 2,671 | -0.03(-0.23%) |
Dec 12, 2012 | 12.48 | 12.57 | 12.48 | 12.56 | 2,709 | +0.06(+0.47%) |
Dec 11, 2012 | 12.31 | 12.55 | 12.31 | 12.50 | 9,774 | +0.15(+1.18%) |
Dec 10, 2012 | 12.25 | 12.36 | 12.25 | 12.35 | 2,532 | +0.19(+1.58%) |
Dec 07, 2012 | 12.16 | 12.20 | 12.16 | 12.16 | 1,004 | +0.00(+0.02%) |
Dec 06, 2012 | 12.17 | 12.29 | 12.13 | 12.16 | 11,029 | -0.08(-0.68%) |
Dec 05, 2012 | 12.19 | 12.26 | 12.18 | 12.24 | 5,820 | +0.10(+0.85%) |
Dec 04, 2012 | 12.32 | 12.45 | 12.14 | 12.14 | 1,027 | -0.44(-3.48%) |
Nov 30, 2012 | 12.56 | 12.57 | 12.49 | 12.57 | 5,077 | -0.05(-0.39%) |
Nov 29, 2012 | 12.44 | 12.62 | 12.43 | 12.62 | 4,597 | +0.18(+1.49%) |
Nov 28, 2012 | 12.15 | 12.44 | 12.15 | 12.44 | 2,966 | +0.22(+1.80%) |
Nov 27, 2012 | 12.20 | 12.22 | 12.19 | 12.22 | 1,387 | -0.02(-0.14%) |
Nov 26, 2012 | 12.17 | 12.29 | 12.08 | 12.24 | 3,904 | +0.12(+0.98%) |
Nov 23, 2012 | 12.11 | 12.12 | 12.11 | 12.12 | 410 | +0.03(+0.24%) |
Nov 21, 2012 | 11.96 | 12.11 | 11.92 | 12.09 | 2,979 | +0.19(+1.64%) |
Nov 20, 2012 | 11.85 | 12.02 | 11.85 | 11.89 | 2,409 | +0.07(+0.58%) |
Nov 19, 2012 | 11.75 | 11.85 | 11.75 | 11.83 | 9,575 | +0.29(+2.53%) |
Nov 16, 2012 | 11.57 | 11.64 | 11.49 | 11.53 | 10,451 | -0.15(-1.25%) |
Nov 15, 2012 | 11.63 | 11.68 | 11.55 | 11.68 | 13,398 | -0.02(-0.17%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.70 | 11.70 | 4,017 | +0.00(+0.00%) |
Nov 13, 2012 | 11.70 | 11.78 | 11.70 | 11.70 | 11,481 | -0.05(-0.41%) |
Nov 12, 2012 | 11.69 | 11.78 | 11.55 | 11.75 | 3,745 | +0.08(+0.67%) |
Nov 09, 2012 | 11.86 | 11.86 | 11.67 | 11.67 | 10,335 | -0.32(-2.68%) |
Nov 08, 2012 | 12.34 | 12.34 | 11.99 | 11.99 | 8,977 | -0.20(-1.68%) |
Nov 07, 2012 | 12.26 | 12.26 | 12.13 | 12.20 | 2,030 | -0.19(-1.57%) |
Nov 06, 2012 | 12.43 | 12.43 | 12.39 | 12.39 | 1,438 | -0.12(-0.93%) |
Nov 05, 2012 | 12.37 | 12.53 | 12.35 | 12.51 | 3,509 | +0.22(+1.82%) |
Nov 02, 2012 | 12.48 | 12.48 | 12.28 | 12.28 | 4,109 | -0.15(-1.17%) |
Nov 01, 2012 | 12.30 | 12.56 | 12.30 | 12.43 | 11,708 | +0.09(+0.71%) |
Oct 31, 2012 | 12.33 | 12.36 | 12.26 | 12.34 | 10,210 | -0.04(-0.32%) |
Oct 26, 2012 | 12.38 | 12.38 | 12.38 | 12.38 | 719 | -0.18(-1.39%) |
Oct 25, 2012 | 12.64 | 12.76 | 12.55 | 12.56 | 5,364 | -0.01(-0.08%) |
Oct 24, 2012 | 12.57 | 12.92 | 12.54 | 12.56 | 13,476 | +0.28(+2.30%) |
Oct 23, 2012 | 12.14 | 12.31 | 12.10 | 12.28 | 6,321 | -0.05(-0.39%) |
Oct 19, 2012 | 12.31 | 12.46 | 12.27 | 12.33 | 8,682 | -0.18(-1.40%) |
Oct 18, 2012 | 12.69 | 12.75 | 12.42 | 12.51 | 6,093 | -0.31(-2.43%) |
Oct 17, 2012 | 12.80 | 12.90 | 12.79 | 12.82 | 3,621 | +0.06(+0.46%) |
Oct 16, 2012 | 12.68 | 12.76 | 12.68 | 12.76 | 1,438 | +0.12(+0.92%) |
Oct 15, 2012 | 12.75 | 12.75 | 12.56 | 12.64 | 4,112 | -0.11(-0.84%) |
Oct 12, 2012 | 12.85 | 12.85 | 12.75 | 12.75 | 3,082 | -0.21(-1.65%) |
Oct 11, 2012 | 12.85 | 12.96 | 12.85 | 12.96 | 1,957 | +0.14(+1.06%) |
Oct 10, 2012 | 12.85 | 12.88 | 12.70 | 12.83 | 74,059 | -0.13(-0.98%) |
Oct 09, 2012 | 13.13 | 13.13 | 12.90 | 12.95 | 10,932 | -0.21(-1.63%) |
Oct 08, 2012 | 13.17 | 13.22 | 13.15 | 13.17 | 5,738 | -0.08(-0.59%) |
Oct 05, 2012 | 13.49 | 13.49 | 13.23 | 13.25 | 3,227 | -0.25(-1.87%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.37 | 13.50 | 3,703 | +0.15(+1.10%) |
Oct 03, 2012 | 13.19 | 13.35 | 13.19 | 13.35 | 5,651 | +0.09(+0.65%) |
Oct 02, 2012 | 13.34 | 13.34 | 13.22 | 13.27 | 2,310 | -0.01(-0.07%) |