Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.72 | 12.93 | 12.65 | 12.90 | 335,634 | +0.16(+1.24%) |
Dec 28, 2012 | 12.81 | 12.84 | 12.73 | 12.75 | 58,100 | -0.12(-0.95%) |
Dec 27, 2012 | 12.90 | 12.93 | 12.73 | 12.87 | 274,105 | -0.03(-0.22%) |
Dec 26, 2012 | 13.03 | 13.04 | 12.87 | 12.90 | 771,657 | -0.12(-0.94%) |
Dec 24, 2012 | 13.15 | 13.15 | 12.98 | 13.02 | 289,732 | -0.06(-0.49%) |
Dec 21, 2012 | 13.21 | 13.24 | 13.01 | 13.08 | 198,274 | -0.10(-0.73%) |
Dec 20, 2012 | 13.17 | 13.18 | 13.12 | 13.18 | 143,567 | +0.06(+0.43%) |
Dec 19, 2012 | 13.14 | 13.16 | 13.06 | 13.12 | 286,951 | -0.03(-0.22%) |
Dec 18, 2012 | 13.21 | 13.21 | 12.98 | 13.15 | 311,391 | +0.06(+0.49%) |
Dec 17, 2012 | 12.93 | 13.09 | 12.93 | 13.09 | 5,603,868 | +0.23(+1.82%) |
Dec 14, 2012 | 12.87 | 12.92 | 12.85 | 12.85 | 80,160 | -0.03(-0.22%) |
Dec 13, 2012 | 12.91 | 12.95 | 12.85 | 12.88 | 116,912 | -0.04(-0.27%) |
Dec 12, 2012 | 12.97 | 13.01 | 12.92 | 12.92 | 34,398 | +0.00(+0.00%) |
Dec 11, 2012 | 12.91 | 12.95 | 12.89 | 12.92 | 40,130 | +0.04(+0.33%) |
Dec 10, 2012 | 12.87 | 12.90 | 12.85 | 12.87 | 39,446 | +0.01(+0.06%) |
Dec 07, 2012 | 12.90 | 12.90 | 12.83 | 12.87 | 34,801 | +0.02(+0.17%) |
Dec 06, 2012 | 12.83 | 12.89 | 12.82 | 12.85 | 31,121 | +0.01(+0.11%) |
Dec 05, 2012 | 12.70 | 12.89 | 12.70 | 12.83 | 63,160 | +0.12(+0.95%) |
Dec 04, 2012 | 12.78 | 12.78 | 12.70 | 12.71 | 60,011 | -0.09(-0.72%) |
Nov 30, 2012 | 12.72 | 12.82 | 12.72 | 12.80 | 101,398 | +0.11(+0.84%) |
Nov 29, 2012 | 12.67 | 12.72 | 12.64 | 12.70 | 61,513 | +0.06(+0.45%) |
Nov 28, 2012 | 12.55 | 12.65 | 12.50 | 12.64 | 72,135 | +0.04(+0.34%) |
Nov 27, 2012 | 12.62 | 12.66 | 12.57 | 12.60 | 112,266 | +0.02(+0.17%) |
Nov 26, 2012 | 12.46 | 12.59 | 12.46 | 12.58 | 164,534 | +0.08(+0.68%) |
Nov 23, 2012 | 12.44 | 12.52 | 12.44 | 12.49 | 348,045 | +0.04(+0.28%) |
Nov 21, 2012 | 12.51 | 12.51 | 12.38 | 12.46 | 227,002 | -0.01(-0.11%) |
Nov 20, 2012 | 12.48 | 12.54 | 12.38 | 12.47 | 927,172 | +0.00(+0.00%) |
Nov 19, 2012 | 12.47 | 12.54 | 12.41 | 12.47 | 5,576,802 | +0.01(+0.11%) |
Nov 16, 2012 | 12.33 | 12.46 | 12.26 | 12.46 | 68,410 | +0.13(+1.09%) |
Nov 15, 2012 | 12.39 | 12.41 | 12.24 | 12.32 | 260,433 | -0.06(-0.46%) |
Nov 14, 2012 | 12.53 | 12.53 | 12.36 | 12.38 | 167,171 | -0.13(-1.02%) |
Nov 13, 2012 | 12.47 | 12.65 | 12.45 | 12.51 | 93,966 | -0.02(-0.17%) |
Nov 12, 2012 | 12.63 | 12.63 | 12.53 | 12.53 | 61,147 | -0.08(-0.65%) |
Nov 09, 2012 | 12.73 | 12.73 | 12.56 | 12.61 | 59,346 | -0.09(-0.69%) |
Nov 08, 2012 | 12.80 | 12.85 | 12.66 | 12.70 | 93,025 | -0.04(-0.33%) |
Nov 07, 2012 | 13.08 | 13.08 | 12.69 | 12.74 | 489,960 | -0.42(-3.18%) |
Nov 06, 2012 | 13.17 | 13.23 | 13.12 | 13.16 | 19,002 | +0.04(+0.27%) |
Nov 05, 2012 | 13.15 | 13.16 | 13.12 | 13.12 | 117,745 | -0.16(-1.23%) |
Nov 02, 2012 | 13.42 | 13.42 | 13.28 | 13.29 | 123,887 | -0.10(-0.74%) |
Nov 01, 2012 | 13.48 | 13.48 | 13.31 | 13.38 | 411,593 | -0.04(-0.32%) |
Oct 31, 2012 | 13.35 | 13.45 | 13.34 | 13.43 | 2,175,749 | +0.10(+0.74%) |
Oct 26, 2012 | 13.31 | 13.33 | 13.33 | 13.33 | 68,768 | +0.01(+0.11%) |
Oct 25, 2012 | 13.34 | 13.34 | 13.23 | 13.31 | 94,905 | +0.02(+0.14%) |
Oct 24, 2012 | 13.33 | 13.38 | 13.28 | 13.30 | 46,887 | -0.04(-0.29%) |
Oct 23, 2012 | 13.37 | 13.37 | 13.25 | 13.33 | 100,377 | -0.26(-1.88%) |
Oct 19, 2012 | 13.71 | 13.73 | 13.58 | 13.59 | 24,439 | -0.13(-0.98%) |
Oct 18, 2012 | 13.66 | 13.75 | 13.66 | 13.72 | 46,052 | +0.02(+0.15%) |
Oct 17, 2012 | 13.55 | 13.71 | 13.55 | 13.70 | 34,560 | +0.15(+1.10%) |
Oct 16, 2012 | 13.52 | 13.56 | 13.50 | 13.55 | 92,092 | +0.06(+0.47%) |
Oct 15, 2012 | 13.43 | 13.49 | 13.41 | 13.49 | 61,252 | +0.04(+0.32%) |
Oct 12, 2012 | 13.53 | 13.53 | 13.43 | 13.45 | 30,316 | -0.08(-0.63%) |
Oct 11, 2012 | 13.52 | 13.59 | 13.47 | 13.53 | 57,579 | +0.03(+0.23%) |
Oct 10, 2012 | 13.54 | 13.59 | 13.46 | 13.50 | 61,094 | -0.05(-0.39%) |
Oct 09, 2012 | 13.63 | 13.66 | 13.53 | 13.55 | 55,780 | -0.05(-0.36%) |
Oct 08, 2012 | 13.60 | 13.63 | 13.57 | 13.60 | 38,312 | -0.01(-0.10%) |
Oct 05, 2012 | 13.67 | 13.70 | 13.60 | 13.62 | 39,062 | -0.01(-0.05%) |
Oct 04, 2012 | 13.55 | 13.63 | 13.53 | 13.63 | 26,842 | +0.13(+0.94%) |
Oct 03, 2012 | 13.53 | 13.54 | 13.47 | 13.50 | 53,906 | -0.04(-0.31%) |
Oct 02, 2012 | 13.39 | 13.61 | 13.39 | 13.54 | 68,607 | +0.18(+1.38%) |