Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.59 | 12.76 | 12.59 | 12.72 | 4,290 | +0.03(+0.24%) |
Dec 28, 2012 | 12.72 | 12.72 | 12.64 | 12.69 | 4,168 | -0.02(-0.19%) |
Dec 27, 2012 | 12.70 | 12.71 | 12.56 | 12.71 | 4,395 | -0.01(-0.08%) |
Dec 26, 2012 | 12.69 | 12.72 | 12.67 | 12.72 | 9,150 | +0.30(+2.42%) |
Dec 24, 2012 | 12.35 | 12.43 | 12.35 | 12.42 | 788 | +0.02(+0.16%) |
Dec 21, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 4,273 | -0.17(-1.39%) |
Dec 20, 2012 | 12.57 | 12.57 | 12.55 | 12.57 | 730 | +0.05(+0.44%) |
Dec 19, 2012 | 12.32 | 12.58 | 12.32 | 12.52 | 3,834 | +0.18(+1.46%) |
Dec 18, 2012 | 12.28 | 12.36 | 12.28 | 12.34 | 24,714 | +0.09(+0.75%) |
Dec 17, 2012 | 12.30 | 12.30 | 12.24 | 12.25 | 2,485 | +0.04(+0.31%) |
Dec 14, 2012 | 12.21 | 12.21 | 12.21 | 12.21 | 1,400 | +0.16(+1.33%) |
Dec 13, 2012 | 12.22 | 12.22 | 12.05 | 12.05 | 2,250 | -0.10(-0.82%) |
Dec 12, 2012 | 12.24 | 12.27 | 12.15 | 12.15 | 1,500 | +0.05(+0.41%) |
Dec 11, 2012 | 12.13 | 12.13 | 12.10 | 12.10 | 2,900 | +0.01(+0.08%) |
Dec 10, 2012 | 12.23 | 12.23 | 12.09 | 12.09 | 1,250 | -0.06(-0.49%) |
Dec 07, 2012 | 12.20 | 12.20 | 12.15 | 12.15 | 1,600 | -0.01(-0.08%) |
Dec 06, 2012 | 12.24 | 12.24 | 12.16 | 12.16 | 568 | -0.27(-2.17%) |
Dec 05, 2012 | 12.49 | 12.49 | 12.40 | 12.43 | 946 | -0.03(-0.24%) |
Dec 04, 2012 | 12.42 | 12.46 | 12.41 | 12.46 | 800 | -0.02(-0.16%) |
Nov 30, 2012 | 12.43 | 12.49 | 12.42 | 12.48 | 2,800 | +0.13(+1.05%) |
Nov 29, 2012 | 12.43 | 12.44 | 12.33 | 12.35 | 12,496 | +0.17(+1.40%) |
Nov 28, 2012 | 12.13 | 12.18 | 12.13 | 12.18 | 625 | -0.10(-0.78%) |
Nov 27, 2012 | 12.39 | 12.39 | 12.27 | 12.28 | 9,894 | -0.08(-0.68%) |
Nov 26, 2012 | 12.34 | 12.36 | 12.34 | 12.36 | 5,240 | -0.05(-0.40%) |
Nov 23, 2012 | 12.45 | 12.45 | 12.40 | 12.41 | 3,089 | +0.16(+1.31%) |
Nov 21, 2012 | 12.33 | 12.33 | 12.25 | 12.25 | 400 | -0.06(-0.46%) |
Nov 20, 2012 | 12.43 | 12.43 | 12.23 | 12.31 | 12,338 | -0.24(-1.94%) |
Nov 19, 2012 | 12.47 | 12.55 | 12.47 | 12.55 | 7,396 | +0.29(+2.37%) |
Nov 16, 2012 | 12.21 | 12.27 | 12.14 | 12.26 | 3,135 | +0.15(+1.24%) |
Nov 15, 2012 | 12.24 | 12.24 | 12.11 | 12.11 | 300 | -0.15(-1.18%) |
Nov 14, 2012 | 12.21 | 12.27 | 12.20 | 12.26 | 6,100 | +0.13(+1.03%) |
Nov 13, 2012 | 12.17 | 12.17 | 12.13 | 12.13 | 557 | -0.07(-0.57%) |
Nov 12, 2012 | 12.24 | 12.24 | 12.18 | 12.20 | 1,244 | -0.08(-0.65%) |
Nov 09, 2012 | 12.11 | 12.28 | 12.11 | 12.28 | 265 | +0.16(+1.32%) |
Nov 08, 2012 | 12.10 | 12.16 | 12.04 | 12.12 | 5,592 | +0.11(+0.92%) |
Nov 07, 2012 | 12.30 | 12.30 | 12.00 | 12.01 | 37,904 | -0.48(-3.84%) |
Nov 06, 2012 | 12.31 | 12.60 | 12.31 | 12.49 | 3,200 | +0.34(+2.80%) |
Nov 05, 2012 | 12.03 | 12.22 | 12.01 | 12.15 | 11,624 | +0.08(+0.66%) |
Nov 02, 2012 | 12.25 | 12.25 | 12.07 | 12.07 | 3,352 | -0.24(-1.97%) |
Nov 01, 2012 | 12.24 | 12.32 | 12.24 | 12.31 | 2,812 | +0.07(+0.59%) |
Oct 31, 2012 | 12.26 | 12.32 | 12.22 | 12.24 | 3,821 | +0.09(+0.74%) |
Oct 26, 2012 | 12.02 | 12.15 | 12.15 | 12.15 | 4,100 | +0.07(+0.58%) |
Oct 25, 2012 | 12.15 | 12.18 | 12.04 | 12.08 | 4,300 | +0.07(+0.58%) |
Oct 24, 2012 | 12.14 | 12.14 | 12.00 | 12.01 | 4,182 | -0.20(-1.64%) |
Oct 23, 2012 | 12.25 | 12.25 | 12.11 | 12.21 | 8,697 | -0.46(-3.63%) |
Oct 19, 2012 | 13.03 | 13.03 | 12.59 | 12.67 | 9,124 | -0.25(-1.93%) |
Oct 17, 2012 | 12.92 | 12.92 | 12.92 | 12.92 | 0 | +0.00(+0.00%) |
Oct 16, 2012 | 12.94 | 12.94 | 12.91 | 12.92 | 4,855 | +0.08(+0.62%) |
Oct 15, 2012 | 12.75 | 12.84 | 12.70 | 12.84 | 5,660 | -0.04(-0.31%) |
Oct 12, 2012 | 12.90 | 12.94 | 12.84 | 12.88 | 16,264 | +0.03(+0.23%) |
Oct 11, 2012 | 13.00 | 13.00 | 12.85 | 12.85 | 6,140 | -0.02(-0.19%) |
Oct 10, 2012 | 13.00 | 13.00 | 12.87 | 12.87 | 1,350 | -0.08(-0.59%) |
Oct 09, 2012 | 12.82 | 12.95 | 12.82 | 12.95 | 4,900 | +0.32(+2.55%) |
Oct 08, 2012 | 12.57 | 12.64 | 12.53 | 12.63 | 2,350 | -0.05(-0.41%) |
Oct 05, 2012 | 12.75 | 12.75 | 12.52 | 12.68 | 4,178 | -0.08(-0.63%) |
Oct 04, 2012 | 12.57 | 12.82 | 12.51 | 12.76 | 18,061 | +0.45(+3.64%) |
Oct 03, 2012 | 12.72 | 12.72 | 12.26 | 12.31 | 22,663 | -0.55(-4.26%) |
Oct 02, 2012 | 12.88 | 12.89 | 12.86 | 12.86 | 2,195 | -0.00(-0.01%) |