Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.38 | 12.62 | 12.35 | 12.62 | 448,114 | +0.19(+1.57%) |
Dec 28, 2012 | 12.33 | 12.55 | 12.20 | 12.42 | 443,518 | +0.01(+0.12%) |
Dec 27, 2012 | 12.46 | 12.48 | 12.23 | 12.41 | 498,138 | -0.04(-0.30%) |
Dec 26, 2012 | 12.29 | 12.58 | 12.29 | 12.44 | 487,404 | +0.15(+1.22%) |
Dec 24, 2012 | 12.68 | 12.81 | 12.20 | 12.29 | 460,511 | -0.37(-2.90%) |
Dec 21, 2012 | 12.35 | 12.68 | 12.26 | 12.66 | 4,236,866 | +0.18(+1.43%) |
Dec 20, 2012 | 12.40 | 12.48 | 12.18 | 12.48 | 717,722 | +0.13(+1.02%) |
Dec 19, 2012 | 12.15 | 12.37 | 12.09 | 12.36 | 646,610 | +0.19(+1.53%) |
Dec 18, 2012 | 11.86 | 12.18 | 11.86 | 12.17 | 740,032 | +0.25(+2.12%) |
Dec 17, 2012 | 11.80 | 11.97 | 11.69 | 11.92 | 828,427 | +0.17(+1.46%) |
Dec 14, 2012 | 11.78 | 11.91 | 11.65 | 11.74 | 656,806 | -0.07(-0.63%) |
Dec 13, 2012 | 11.86 | 11.98 | 11.76 | 11.82 | 306,061 | -0.06(-0.50%) |
Dec 12, 2012 | 11.99 | 11.99 | 11.86 | 11.88 | 422,371 | -0.05(-0.44%) |
Dec 11, 2012 | 11.95 | 12.05 | 11.89 | 11.93 | 398,614 | +0.01(+0.13%) |
Dec 10, 2012 | 12.03 | 12.06 | 11.89 | 11.92 | 493,659 | -0.13(-1.11%) |
Dec 07, 2012 | 12.03 | 12.11 | 11.83 | 12.05 | 616,838 | +0.06(+0.50%) |
Dec 06, 2012 | 12.00 | 12.12 | 11.92 | 11.99 | 410,168 | -0.03(-0.25%) |
Dec 05, 2012 | 12.03 | 12.07 | 11.91 | 12.02 | 525,610 | +0.04(+0.37%) |
Dec 04, 2012 | 12.06 | 12.11 | 11.90 | 11.98 | 899,154 | +0.01(+0.06%) |
Nov 30, 2012 | 12.03 | 12.04 | 11.87 | 11.97 | 814,354 | -0.04(-0.31%) |
Nov 29, 2012 | 11.97 | 12.09 | 11.93 | 12.01 | 551,225 | +0.08(+0.69%) |
Nov 28, 2012 | 12.04 | 12.09 | 11.88 | 11.92 | 629,907 | -0.16(-1.29%) |
Nov 27, 2012 | 12.14 | 12.26 | 12.06 | 12.08 | 371,951 | -0.06(-0.49%) |
Nov 26, 2012 | 12.12 | 12.25 | 12.09 | 12.14 | 535,543 | +0.00(+0.00%) |
Nov 23, 2012 | 12.06 | 12.18 | 12.04 | 12.14 | 203,577 | +0.11(+0.93%) |
Nov 21, 2012 | 12.08 | 12.09 | 12.01 | 12.03 | 473,853 | -0.03(-0.25%) |
Nov 20, 2012 | 12.08 | 12.21 | 12.01 | 12.06 | 470,574 | -0.06(-0.49%) |
Nov 19, 2012 | 12.22 | 12.27 | 12.05 | 12.12 | 526,323 | +0.02(+0.19%) |
Nov 16, 2012 | 12.06 | 12.23 | 11.90 | 12.09 | 443,005 | +0.02(+0.18%) |
Nov 15, 2012 | 12.09 | 12.18 | 12.04 | 12.07 | 489,446 | -0.02(-0.19%) |
Nov 14, 2012 | 12.40 | 12.40 | 12.06 | 12.09 | 584,662 | -0.28(-2.23%) |
Nov 13, 2012 | 12.33 | 13.10 | 12.33 | 12.37 | 668,818 | +0.00(+0.00%) |
Nov 12, 2012 | 12.35 | 12.38 | 12.20 | 12.37 | 612,440 | +0.04(+0.30%) |
Nov 09, 2012 | 12.06 | 12.46 | 12.05 | 12.33 | 718,787 | +0.23(+1.91%) |
Nov 08, 2012 | 12.28 | 12.33 | 11.92 | 12.10 | 756,118 | -0.18(-1.46%) |
Nov 07, 2012 | 12.78 | 12.80 | 12.27 | 12.28 | 720,315 | -0.64(-4.96%) |
Nov 06, 2012 | 12.56 | 13.01 | 12.56 | 12.92 | 623,990 | +0.32(+2.54%) |
Nov 05, 2012 | 12.66 | 12.66 | 12.51 | 12.60 | 351,396 | -0.05(-0.41%) |
Nov 02, 2012 | 12.82 | 12.83 | 12.64 | 12.65 | 642,884 | -0.16(-1.22%) |
Nov 01, 2012 | 12.52 | 12.97 | 12.50 | 12.81 | 812,000 | +0.31(+2.50%) |
Oct 31, 2012 | 12.68 | 12.74 | 12.41 | 12.50 | 506,390 | -0.18(-1.41%) |
Oct 26, 2012 | 12.56 | 12.68 | 12.68 | 12.68 | 526,354 | +0.10(+0.83%) |
Oct 25, 2012 | 12.54 | 12.59 | 12.39 | 12.57 | 503,681 | +0.05(+0.42%) |
Oct 24, 2012 | 12.59 | 12.63 | 12.05 | 12.52 | 462,578 | -0.04(-0.35%) |
Oct 23, 2012 | 12.53 | 12.67 | 12.42 | 12.56 | 440,753 | -0.11(-0.88%) |
Oct 19, 2012 | 12.45 | 12.74 | 12.35 | 12.68 | 592,480 | +0.13(+1.01%) |
Oct 18, 2012 | 12.30 | 12.59 | 12.23 | 12.55 | 1,355,940 | +0.25(+2.06%) |
Oct 17, 2012 | 12.37 | 12.41 | 12.24 | 12.30 | 1,078,950 | -0.02(-0.13%) |
Oct 16, 2012 | 12.43 | 12.44 | 12.28 | 12.31 | 1,251,507 | -0.07(-0.60%) |
Oct 15, 2012 | 12.39 | 12.49 | 12.36 | 12.39 | 522,103 | +0.01(+0.06%) |
Oct 12, 2012 | 12.55 | 12.55 | 12.23 | 12.38 | 499,854 | -0.22(-1.77%) |
Oct 11, 2012 | 12.65 | 12.66 | 12.42 | 12.60 | 320,629 | +0.05(+0.42%) |
Oct 10, 2012 | 12.50 | 12.62 | 12.41 | 12.55 | 437,045 | +0.06(+0.48%) |
Oct 09, 2012 | 12.52 | 12.59 | 12.45 | 12.49 | 529,424 | -0.07(-0.53%) |
Oct 08, 2012 | 12.41 | 12.59 | 12.39 | 12.56 | 234,021 | +0.10(+0.84%) |
Oct 05, 2012 | 12.36 | 12.62 | 12.30 | 12.45 | 339,623 | +0.12(+0.97%) |
Oct 04, 2012 | 12.21 | 12.43 | 12.08 | 12.33 | 438,509 | +0.19(+1.60%) |
Oct 03, 2012 | 12.15 | 12.21 | 12.04 | 12.14 | 332,213 | +0.02(+0.18%) |
Oct 02, 2012 | 12.14 | 12.29 | 12.05 | 12.12 | 406,746 | +0.04(+0.31%) |