Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.89 | 12.97 | 11.89 | 12.97 | 2,263 | +0.74(+6.08%) |
Dec 28, 2012 | 11.53 | 12.41 | 11.34 | 12.23 | 8,743 | +0.09(+0.75%) |
Dec 27, 2012 | 12.00 | 12.14 | 11.80 | 12.14 | 5,946 | +0.03(+0.22%) |
Dec 26, 2012 | 11.62 | 12.16 | 11.62 | 12.11 | 4,239 | +0.49(+4.21%) |
Dec 24, 2012 | 12.08 | 12.08 | 11.11 | 11.62 | 5,428 | -0.53(-4.33%) |
Dec 21, 2012 | 12.38 | 12.50 | 12.09 | 12.15 | 5,729 | -0.36(-2.90%) |
Dec 20, 2012 | 12.78 | 12.81 | 12.16 | 12.51 | 9,558 | +0.30(+2.45%) |
Dec 19, 2012 | 12.19 | 12.67 | 12.10 | 12.21 | 19,153 | -0.19(-1.56%) |
Dec 18, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 234 | +0.62(+5.26%) |
Dec 17, 2012 | 12.09 | 12.09 | 11.77 | 11.78 | 7,093 | -0.29(-2.40%) |
Dec 14, 2012 | 12.17 | 12.20 | 11.80 | 12.07 | 8,163 | -0.44(-3.55%) |
Dec 13, 2012 | 12.75 | 12.83 | 12.08 | 12.52 | 1,249 | -0.45(-3.49%) |
Dec 12, 2012 | 12.55 | 13.57 | 11.78 | 12.97 | 9,846 | +0.92(+7.59%) |
Dec 11, 2012 | 12.20 | 12.20 | 11.95 | 12.06 | 1,199 | -0.05(-0.37%) |
Dec 10, 2012 | 12.28 | 12.68 | 12.04 | 12.10 | 15,072 | -0.23(-1.84%) |
Dec 07, 2012 | 12.68 | 12.68 | 12.33 | 12.33 | 1,831 | +0.05(+0.37%) |
Dec 06, 2012 | 12.23 | 12.28 | 12.23 | 12.28 | 2,879 | +0.04(+0.30%) |
Dec 05, 2012 | 12.25 | 12.25 | 12.25 | 12.25 | 110 | +0.12(+0.97%) |
Dec 04, 2012 | 12.38 | 12.46 | 12.13 | 12.13 | 677 | +0.03(+0.25%) |
Nov 30, 2012 | 12.23 | 12.23 | 12.01 | 12.10 | 1,996 | -0.05(-0.40%) |
Nov 29, 2012 | 12.04 | 12.16 | 12.04 | 12.15 | 3,014 | -0.08(-0.67%) |
Nov 28, 2012 | 12.12 | 12.48 | 12.12 | 12.23 | 441 | +0.09(+0.75%) |
Nov 27, 2012 | 12.42 | 12.42 | 12.04 | 12.14 | 5,196 | -0.15(-1.18%) |
Nov 26, 2012 | 12.38 | 12.38 | 12.28 | 12.28 | 496 | +0.05(+0.37%) |
Nov 23, 2012 | 12.24 | 12.24 | 12.24 | 12.24 | 124 | -0.08(-0.66%) |
Nov 21, 2012 | 12.41 | 12.41 | 12.32 | 12.32 | 772 | +0.12(+0.97%) |
Nov 20, 2012 | 12.18 | 12.21 | 12.18 | 12.20 | 1,797 | +0.16(+1.33%) |
Nov 19, 2012 | 12.23 | 12.45 | 12.04 | 12.04 | 1,359 | -0.10(-0.81%) |
Nov 16, 2012 | 11.89 | 12.23 | 11.89 | 12.14 | 1,248 | -0.14(-1.16%) |
Nov 15, 2012 | 11.85 | 12.60 | 11.21 | 12.28 | 2,483 | +0.07(+0.58%) |
Nov 14, 2012 | 12.25 | 12.27 | 12.20 | 12.21 | 3,004 | -0.12(-0.94%) |
Nov 13, 2012 | 11.83 | 12.33 | 11.83 | 12.33 | 3,486 | +0.19(+1.54%) |
Nov 12, 2012 | 12.24 | 12.31 | 11.92 | 12.14 | 18,562 | -0.14(-1.16%) |
Nov 09, 2012 | 12.33 | 12.39 | 12.28 | 12.28 | 11,807 | -0.01(-0.07%) |
Nov 08, 2012 | 12.21 | 12.70 | 12.21 | 12.29 | 8,386 | +0.00(+0.00%) |
Nov 07, 2012 | 12.37 | 12.41 | 12.28 | 12.29 | 6,844 | -0.28(-2.26%) |
Nov 06, 2012 | 12.74 | 12.77 | 12.46 | 12.58 | 13,714 | -0.15(-1.19%) |
Nov 05, 2012 | 12.28 | 12.82 | 12.28 | 12.73 | 4,591 | +0.40(+3.25%) |
Nov 02, 2012 | 12.37 | 12.46 | 12.33 | 12.33 | 4,326 | -0.09(-0.72%) |
Nov 01, 2012 | 12.30 | 12.41 | 12.28 | 12.41 | 5,819 | +0.17(+1.38%) |
Oct 31, 2012 | 12.28 | 12.42 | 12.24 | 12.25 | 4,614 | -0.12(-0.94%) |
Oct 26, 2012 | 12.46 | 12.36 | 12.36 | 12.36 | 5,842 | -0.28(-2.25%) |
Oct 25, 2012 | 12.24 | 12.65 | 12.22 | 12.65 | 8,174 | +0.21(+1.72%) |
Oct 24, 2012 | 12.54 | 12.54 | 12.25 | 12.43 | 5,505 | -0.11(-0.85%) |
Oct 23, 2012 | 12.24 | 12.54 | 12.24 | 12.54 | 8,809 | +0.29(+2.40%) |
Oct 19, 2012 | 12.53 | 12.55 | 12.24 | 12.25 | 2,699 | -0.20(-1.57%) |
Oct 18, 2012 | 12.57 | 12.59 | 12.33 | 12.44 | 2,856 | -0.02(-0.14%) |
Oct 17, 2012 | 12.64 | 12.64 | 12.46 | 12.46 | 2,424 | +0.09(+0.71%) |
Oct 16, 2012 | 12.45 | 12.60 | 12.37 | 12.37 | 1,764 | -0.23(-1.82%) |
Oct 15, 2012 | 12.37 | 12.63 | 12.37 | 12.60 | 2,560 | +0.25(+2.02%) |
Oct 12, 2012 | 12.61 | 12.61 | 12.35 | 12.35 | 698 | -0.33(-2.60%) |
Oct 11, 2012 | 12.74 | 12.74 | 12.68 | 12.68 | 3,030 | +0.24(+1.93%) |
Oct 10, 2012 | 12.71 | 12.71 | 12.25 | 12.44 | 3,090 | -0.26(-2.03%) |
Oct 09, 2012 | 12.64 | 12.70 | 12.63 | 12.70 | 675 | +0.10(+0.78%) |
Oct 08, 2012 | 12.64 | 12.64 | 12.46 | 12.60 | 730 | +0.02(+0.14%) |
Oct 05, 2012 | 12.46 | 12.82 | 12.46 | 12.58 | 3,721 | +0.18(+1.43%) |
Oct 04, 2012 | 12.01 | 12.41 | 12.01 | 12.41 | 11,292 | +0.30(+2.50%) |
Oct 03, 2012 | 12.10 | 12.10 | 12.10 | 12.10 | 112 | -0.07(-0.58%) |
Oct 02, 2012 | 12.20 | 12.20 | 12.17 | 12.17 | 449 | -0.03(-0.22%) |