Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.00 | 13.29 | 12.85 | 13.23 | 45,249 | +0.21(+1.59%) |
Dec 28, 2012 | 12.90 | 13.16 | 12.84 | 13.02 | 24,673 | +0.08(+0.59%) |
Dec 27, 2012 | 13.06 | 13.06 | 12.84 | 12.94 | 15,508 | -0.05(-0.41%) |
Dec 26, 2012 | 13.02 | 13.06 | 12.89 | 13.00 | 10,089 | -0.02(-0.18%) |
Dec 24, 2012 | 12.95 | 13.02 | 12.93 | 13.02 | 8,981 | +0.01(+0.06%) |
Dec 21, 2012 | 13.02 | 13.02 | 12.71 | 13.01 | 114,913 | -0.02(-0.18%) |
Dec 20, 2012 | 12.62 | 13.14 | 12.59 | 13.03 | 46,649 | +0.39(+3.09%) |
Dec 19, 2012 | 12.38 | 12.86 | 12.23 | 12.64 | 30,345 | +0.31(+2.48%) |
Dec 18, 2012 | 12.25 | 12.39 | 12.07 | 12.34 | 43,633 | +0.17(+1.38%) |
Dec 17, 2012 | 12.16 | 12.18 | 12.05 | 12.17 | 64,866 | +0.08(+0.63%) |
Dec 14, 2012 | 11.98 | 12.22 | 11.89 | 12.09 | 30,707 | +0.11(+0.89%) |
Dec 13, 2012 | 12.03 | 12.16 | 11.87 | 11.99 | 12,989 | +0.04(+0.32%) |
Dec 12, 2012 | 12.25 | 12.25 | 11.94 | 11.95 | 23,849 | -0.28(-2.32%) |
Dec 11, 2012 | 12.20 | 12.31 | 12.05 | 12.23 | 27,905 | +0.17(+1.40%) |
Dec 10, 2012 | 12.07 | 12.15 | 11.89 | 12.06 | 39,333 | +0.03(+0.25%) |
Dec 07, 2012 | 12.17 | 12.17 | 11.94 | 12.03 | 21,274 | -0.03(-0.25%) |
Dec 06, 2012 | 11.95 | 12.26 | 11.90 | 12.06 | 11,920 | +0.04(+0.32%) |
Dec 05, 2012 | 12.25 | 12.25 | 11.95 | 12.02 | 9,660 | -0.18(-1.51%) |
Dec 04, 2012 | 12.35 | 12.57 | 12.17 | 12.21 | 9,508 | -0.13(-1.06%) |
Nov 30, 2012 | 12.38 | 12.42 | 12.14 | 12.34 | 41,183 | +0.03(+0.25%) |
Nov 29, 2012 | 12.37 | 12.44 | 12.19 | 12.31 | 10,397 | +0.05(+0.44%) |
Nov 28, 2012 | 12.33 | 12.34 | 12.09 | 12.25 | 13,155 | -0.25(-2.02%) |
Nov 27, 2012 | 12.63 | 12.68 | 12.38 | 12.51 | 24,742 | -0.18(-1.45%) |
Nov 26, 2012 | 12.48 | 12.90 | 12.38 | 12.69 | 57,830 | +0.11(+0.85%) |
Nov 23, 2012 | 12.02 | 12.58 | 12.02 | 12.58 | 23,613 | +0.64(+5.32%) |
Nov 21, 2012 | 11.78 | 11.99 | 11.66 | 11.95 | 9,582 | +0.28(+2.43%) |
Nov 20, 2012 | 11.73 | 11.73 | 11.50 | 11.66 | 6,729 | -0.07(-0.59%) |
Nov 19, 2012 | 11.90 | 11.97 | 11.63 | 11.73 | 16,213 | +0.02(+0.20%) |
Nov 16, 2012 | 11.37 | 11.77 | 11.37 | 11.71 | 36,217 | +0.30(+2.62%) |
Nov 15, 2012 | 11.51 | 11.61 | 11.37 | 11.41 | 21,407 | -0.08(-0.73%) |
Nov 14, 2012 | 11.63 | 11.65 | 11.40 | 11.50 | 21,377 | -0.07(-0.60%) |
Nov 13, 2012 | 11.42 | 11.69 | 11.41 | 11.56 | 60,003 | +0.08(+0.67%) |
Nov 12, 2012 | 11.50 | 11.84 | 11.48 | 11.49 | 13,497 | -0.07(-0.60%) |
Nov 09, 2012 | 11.55 | 11.66 | 11.46 | 11.56 | 42,665 | -0.03(-0.26%) |
Nov 08, 2012 | 12.01 | 12.24 | 11.58 | 11.59 | 38,804 | -0.48(-4.00%) |
Nov 07, 2012 | 12.44 | 12.44 | 12.07 | 12.07 | 40,841 | -0.61(-4.83%) |
Nov 06, 2012 | 12.89 | 12.90 | 12.63 | 12.68 | 19,227 | +0.14(+1.10%) |
Nov 05, 2012 | 12.48 | 12.95 | 12.48 | 12.54 | 23,293 | +0.02(+0.18%) |
Nov 02, 2012 | 12.90 | 12.90 | 12.21 | 12.52 | 43,556 | -0.31(-2.39%) |
Nov 01, 2012 | 12.51 | 12.94 | 12.51 | 12.83 | 35,204 | +0.36(+2.89%) |
Oct 31, 2012 | 12.36 | 12.57 | 12.36 | 12.47 | 23,768 | -0.09(-0.73%) |
Oct 26, 2012 | 11.49 | 12.56 | 12.56 | 12.56 | 69,205 | +1.02(+8.82%) |
Oct 25, 2012 | 11.66 | 11.66 | 11.44 | 11.54 | 3,934 | -0.02(-0.13%) |
Oct 24, 2012 | 11.63 | 11.68 | 11.53 | 11.56 | 5,212 | -0.16(-1.37%) |
Oct 23, 2012 | 11.35 | 11.79 | 11.35 | 11.72 | 33,181 | +0.41(+3.66%) |
Oct 19, 2012 | 11.52 | 11.61 | 10.96 | 11.30 | 53,675 | -0.26(-2.25%) |
Oct 18, 2012 | 12.57 | 12.60 | 11.56 | 11.56 | 55,447 | -0.97(-7.76%) |
Oct 17, 2012 | 12.34 | 12.62 | 12.33 | 12.54 | 56,643 | +0.25(+2.06%) |
Oct 16, 2012 | 12.08 | 12.33 | 12.08 | 12.28 | 25,067 | +0.27(+2.23%) |
Oct 15, 2012 | 11.95 | 12.16 | 11.87 | 12.02 | 18,988 | +0.08(+0.64%) |
Oct 12, 2012 | 12.11 | 12.22 | 11.94 | 11.94 | 11,733 | -0.20(-1.64%) |
Oct 11, 2012 | 12.20 | 12.25 | 12.00 | 12.14 | 8,809 | +0.11(+0.96%) |
Oct 10, 2012 | 11.98 | 12.02 | 11.89 | 12.02 | 11,019 | +0.11(+0.90%) |
Oct 09, 2012 | 11.90 | 12.06 | 11.86 | 11.92 | 11,900 | -0.01(-0.06%) |
Oct 08, 2012 | 12.08 | 12.08 | 11.63 | 11.92 | 27,141 | -0.28(-2.26%) |
Oct 05, 2012 | 12.30 | 12.39 | 12.15 | 12.20 | 16,811 | -0.05(-0.37%) |
Oct 04, 2012 | 12.12 | 12.31 | 12.12 | 12.25 | 15,881 | +0.23(+1.91%) |
Oct 03, 2012 | 12.36 | 12.36 | 11.95 | 12.02 | 30,276 | -0.31(-2.55%) |
Oct 02, 2012 | 12.31 | 12.44 | 12.06 | 12.33 | 25,513 | +0.07(+0.56%) |