Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.73 | 11.85 | 11.72 | 11.81 | 3,836,824 | +0.02(+0.17%) |
Dec 28, 2012 | 11.75 | 11.82 | 11.73 | 11.79 | 5,406,501 | +0.03(+0.26%) |
Dec 27, 2012 | 11.89 | 11.98 | 11.71 | 11.76 | 2,746,487 | -0.17(-1.42%) |
Dec 26, 2012 | 12.01 | 12.04 | 11.90 | 11.93 | 2,691,298 | -0.10(-0.83%) |
Dec 24, 2012 | 12.06 | 12.10 | 12.00 | 12.03 | 1,362,852 | -0.06(-0.50%) |
Dec 21, 2012 | 12.04 | 12.14 | 11.96 | 12.09 | 3,738,691 | -0.05(-0.41%) |
Dec 20, 2012 | 12.16 | 12.16 | 11.97 | 12.14 | 3,893,460 | +0.04(+0.33%) |
Dec 19, 2012 | 12.17 | 12.25 | 12.05 | 12.10 | 4,509,703 | -0.81(-6.27%) |
Dec 18, 2012 | 12.92 | 13.05 | 12.87 | 12.91 | 5,403,239 | +0.03(+0.23%) |
Dec 17, 2012 | 12.84 | 12.95 | 12.82 | 12.88 | 4,212,259 | +0.08(+0.63%) |
Dec 14, 2012 | 12.98 | 12.99 | 12.77 | 12.80 | 2,867,747 | -0.17(-1.31%) |
Dec 13, 2012 | 13.01 | 13.08 | 12.79 | 12.97 | 4,089,207 | -0.06(-0.46%) |
Dec 12, 2012 | 13.03 | 13.13 | 12.95 | 13.03 | 3,663,298 | +0.04(+0.31%) |
Dec 11, 2012 | 13.28 | 13.36 | 12.98 | 12.99 | 5,819,703 | -0.07(-0.54%) |
Dec 10, 2012 | 13.01 | 13.08 | 12.93 | 13.06 | 2,729,007 | +0.10(+0.77%) |
Dec 07, 2012 | 12.85 | 12.97 | 12.81 | 12.96 | 2,499,269 | +0.16(+1.25%) |
Dec 06, 2012 | 12.79 | 12.91 | 12.69 | 12.80 | 1,877,010 | +0.03(+0.23%) |
Dec 05, 2012 | 12.84 | 12.87 | 12.76 | 12.77 | 1,943,726 | -0.04(-0.31%) |
Dec 04, 2012 | 12.80 | 12.91 | 12.72 | 12.81 | 2,218,386 | +0.02(+0.16%) |
Nov 30, 2012 | 12.75 | 12.79 | 12.70 | 12.79 | 2,241,797 | +0.05(+0.39%) |
Nov 29, 2012 | 12.75 | 12.83 | 12.68 | 12.74 | 2,168,448 | +0.06(+0.47%) |
Nov 28, 2012 | 12.68 | 12.80 | 12.60 | 12.68 | 2,298,112 | +0.08(+0.63%) |
Nov 27, 2012 | 12.65 | 12.77 | 12.58 | 12.60 | 3,007,873 | -0.08(-0.63%) |
Nov 26, 2012 | 12.53 | 12.70 | 12.41 | 12.68 | 2,964,810 | +0.13(+1.04%) |
Nov 23, 2012 | 12.44 | 12.55 | 12.40 | 12.55 | 1,256,379 | +0.14(+1.13%) |
Nov 21, 2012 | 12.43 | 12.44 | 12.29 | 12.41 | 1,671,136 | +0.04(+0.32%) |
Nov 20, 2012 | 12.49 | 12.52 | 12.19 | 12.37 | 3,807,134 | -0.07(-0.56%) |
Nov 19, 2012 | 12.60 | 12.66 | 12.35 | 12.44 | 3,929,582 | +0.09(+0.73%) |
Nov 16, 2012 | 11.86 | 12.50 | 11.85 | 12.35 | 4,952,113 | +0.57(+4.84%) |
Nov 15, 2012 | 11.48 | 11.99 | 11.46 | 11.78 | 7,077,780 | +0.11(+0.94%) |
Nov 14, 2012 | 11.97 | 12.15 | 11.45 | 11.67 | 10,061,817 | -0.43(-3.55%) |
Nov 13, 2012 | 12.55 | 12.55 | 11.99 | 12.10 | 6,235,213 | -0.50(-3.97%) |
Nov 12, 2012 | 12.67 | 12.72 | 12.57 | 12.60 | 1,479,189 | -0.08(-0.63%) |
Nov 09, 2012 | 12.59 | 12.77 | 12.42 | 12.68 | 1,702,346 | +0.01(+0.08%) |
Nov 08, 2012 | 12.59 | 12.85 | 12.58 | 12.67 | 2,498,771 | +0.10(+0.80%) |
Nov 07, 2012 | 12.81 | 12.85 | 12.42 | 12.57 | 5,889,514 | -0.39(-3.01%) |
Nov 06, 2012 | 13.16 | 13.18 | 12.94 | 12.96 | 2,811,184 | -0.22(-1.67%) |
Nov 05, 2012 | 13.23 | 13.30 | 13.07 | 13.18 | 1,428,158 | -0.03(-0.23%) |
Nov 02, 2012 | 13.41 | 13.41 | 13.21 | 13.21 | 1,536,913 | -0.12(-0.90%) |
Nov 01, 2012 | 13.46 | 13.51 | 13.31 | 13.33 | 1,998,675 | -0.09(-0.67%) |
Oct 31, 2012 | 13.32 | 13.48 | 13.26 | 13.42 | 3,404,253 | +0.15(+1.13%) |
Oct 26, 2012 | 13.42 | 13.27 | 13.27 | 13.27 | 2,267,200 | -0.14(-1.04%) |
Oct 25, 2012 | 13.56 | 13.56 | 13.34 | 13.41 | 2,751,013 | -0.12(-0.89%) |
Oct 24, 2012 | 13.18 | 13.54 | 13.12 | 13.53 | 6,836,415 | +0.53(+4.08%) |
Oct 23, 2012 | 13.16 | 13.16 | 12.93 | 13.00 | 3,423,604 | -0.26(-1.96%) |
Oct 19, 2012 | 13.53 | 13.53 | 13.23 | 13.26 | 3,852,519 | -0.12(-0.90%) |
Oct 18, 2012 | 13.57 | 13.59 | 13.35 | 13.38 | 7,697,459 | +0.10(+0.75%) |
Oct 17, 2012 | 13.22 | 13.33 | 13.21 | 13.28 | 2,448,094 | +0.13(+0.99%) |
Oct 16, 2012 | 12.99 | 13.15 | 12.91 | 13.15 | 3,243,838 | +0.13(+1.00%) |
Oct 15, 2012 | 12.88 | 13.11 | 12.30 | 13.02 | 13,619,158 | -0.25(-1.88%) |
Oct 12, 2012 | 13.51 | 13.57 | 13.08 | 13.27 | 6,420,623 | -0.24(-1.78%) |
Oct 11, 2012 | 13.59 | 13.61 | 13.51 | 13.51 | 2,846,707 | -0.09(-0.66%) |
Oct 10, 2012 | 13.70 | 13.72 | 13.46 | 13.60 | 5,116,910 | -0.10(-0.73%) |
Oct 09, 2012 | 13.96 | 13.98 | 13.65 | 13.70 | 3,093,964 | -0.26(-1.86%) |
Oct 08, 2012 | 13.92 | 14.02 | 13.91 | 13.96 | 2,311,453 | -0.02(-0.14%) |
Oct 05, 2012 | 14.08 | 14.09 | 13.95 | 13.98 | 2,660,622 | -0.04(-0.29%) |
Oct 04, 2012 | 14.11 | 14.16 | 14.01 | 14.02 | 2,112,639 | -0.05(-0.36%) |
Oct 03, 2012 | 14.23 | 14.27 | 14.03 | 14.07 | 2,260,029 | -0.20(-1.40%) |
Oct 02, 2012 | 14.20 | 14.27 | 14.16 | 14.27 | 1,793,615 | +0.12(+0.85%) |