Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.63 | 11.73 | 11.63 | 11.73 | 5,504 | -0.02(-0.17%) |
Dec 28, 2012 | 11.76 | 11.80 | 11.64 | 11.75 | 4,761 | -0.10(-0.84%) |
Dec 27, 2012 | 11.84 | 11.85 | 11.84 | 11.85 | 324 | -0.04(-0.34%) |
Dec 26, 2012 | 11.97 | 11.97 | 11.89 | 11.89 | 11,115 | -0.24(-1.98%) |
Dec 24, 2012 | 12.16 | 12.16 | 12.13 | 12.13 | 1,430 | -0.03(-0.25%) |
Dec 21, 2012 | 12.17 | 12.17 | 12.09 | 12.16 | 17,101 | +0.11(+0.91%) |
Dec 20, 2012 | 12.03 | 12.11 | 12.03 | 12.05 | 6,021 | +0.04(+0.33%) |
Dec 19, 2012 | 12.07 | 12.07 | 12.01 | 12.01 | 9,272 | -0.11(-0.91%) |
Dec 18, 2012 | 12.06 | 12.15 | 12.05 | 12.12 | 5,119 | +0.09(+0.75%) |
Dec 17, 2012 | 12.02 | 12.08 | 12.02 | 12.03 | 1,400 | +0.04(+0.33%) |
Dec 14, 2012 | 11.90 | 11.99 | 11.90 | 11.99 | 1,682 | -0.09(-0.75%) |
Dec 13, 2012 | 12.05 | 12.11 | 12.05 | 12.08 | 1,841 | -0.22(-1.79%) |
Dec 12, 2012 | 12.28 | 12.30 | 12.28 | 12.30 | 882 | -0.13(-1.05%) |
Dec 11, 2012 | 12.46 | 12.48 | 12.43 | 12.43 | 4,204 | -0.14(-1.11%) |
Dec 10, 2012 | 12.49 | 12.57 | 12.49 | 12.57 | 365 | +0.06(+0.48%) |
Dec 07, 2012 | 12.41 | 12.55 | 12.41 | 12.51 | 954 | -0.14(-1.11%) |
Dec 06, 2012 | 12.53 | 12.65 | 12.53 | 12.65 | 2,664 | +0.17(+1.36%) |
Dec 05, 2012 | 12.48 | 12.48 | 12.48 | 12.48 | 4,777 | -0.02(-0.16%) |
Dec 04, 2012 | 12.53 | 12.59 | 12.50 | 12.50 | 11,408 | +0.14(+1.13%) |
Nov 30, 2012 | 12.18 | 12.43 | 12.18 | 12.36 | 24,223 | +0.02(+0.16%) |
Nov 29, 2012 | 12.29 | 12.34 | 12.29 | 12.34 | 4,155 | -0.01(-0.08%) |
Nov 28, 2012 | 12.27 | 12.35 | 12.23 | 12.35 | 1,426 | +0.13(+1.06%) |
Nov 27, 2012 | 12.22 | 12.22 | 12.22 | 12.22 | 1,192 | -0.11(-0.89%) |
Nov 24, 2012 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 12.33 | 12.33 | 12.33 | 12.33 | 300 | +0.09(+0.74%) |
Nov 21, 2012 | 12.25 | 12.26 | 12.24 | 12.24 | 1,969 | -0.12(-0.97%) |
Nov 20, 2012 | 12.31 | 12.36 | 12.27 | 12.36 | 5,043 | +0.12(+0.94%) |
Nov 19, 2012 | 12.11 | 12.29 | 12.11 | 12.24 | 1,548 | +0.24(+2.04%) |
Nov 16, 2012 | 12.06 | 12.06 | 11.93 | 12.00 | 7,305 | -0.31(-2.52%) |
Nov 15, 2012 | 12.10 | 12.31 | 12.10 | 12.31 | 17,073 | -0.04(-0.32%) |
Nov 14, 2012 | 12.46 | 12.48 | 12.27 | 12.35 | 6,373 | -0.20(-1.59%) |
Nov 13, 2012 | 12.50 | 12.55 | 12.43 | 12.55 | 4,949 | -0.05(-0.40%) |
Nov 12, 2012 | 12.60 | 12.60 | 12.51 | 12.60 | 4,046 | -0.10(-0.79%) |
Nov 09, 2012 | 12.71 | 12.71 | 12.57 | 12.70 | 16,798 | +0.00(+0.00%) |
Nov 08, 2012 | 12.50 | 12.70 | 12.50 | 12.70 | 697 | -0.04(-0.31%) |
Nov 07, 2012 | 12.75 | 12.79 | 12.68 | 12.74 | 3,356 | -0.25(-1.92%) |
Nov 06, 2012 | 13.03 | 13.03 | 12.94 | 12.99 | 2,344 | +0.06(+0.46%) |
Nov 05, 2012 | 13.08 | 13.08 | 12.93 | 12.93 | 2,749 | +0.32(+2.54%) |
Nov 02, 2012 | 12.53 | 12.63 | 12.48 | 12.61 | 2,613 | -0.01(-0.08%) |
Nov 01, 2012 | 12.61 | 12.62 | 12.61 | 12.62 | 12,109 | +0.03(+0.24%) |
Oct 31, 2012 | 12.54 | 12.59 | 12.54 | 12.59 | 4,124 | -0.06(-0.47%) |
Oct 26, 2012 | 12.65 | 12.65 | 12.65 | 0 | +0.14(+1.12%) | |
Oct 25, 2012 | 12.53 | 12.71 | 12.51 | 12.51 | 2,882 | -0.07(-0.56%) |
Oct 24, 2012 | 12.63 | 12.63 | 12.57 | 12.58 | 14,729 | -0.04(-0.32%) |
Oct 23, 2012 | 12.57 | 12.62 | 12.57 | 12.62 | 1,236 | +0.03(+0.24%) |
Oct 19, 2012 | 12.61 | 12.68 | 12.48 | 12.59 | 921,255 | -0.31(-2.40%) |
Oct 18, 2012 | 13.02 | 13.02 | 12.85 | 12.90 | 21,286 | -0.17(-1.30%) |
Oct 17, 2012 | 13.07 | 13.07 | 13.07 | 13.07 | 243 | +0.27(+2.11%) |
Oct 16, 2012 | 12.83 | 12.86 | 12.80 | 12.80 | 6,227 | -0.48(-3.61%) |
Oct 15, 2012 | 13.01 | 13.28 | 13.01 | 13.28 | 15,210 | +0.17(+1.30%) |
Oct 12, 2012 | 13.11 | 13.11 | 13.07 | 13.11 | 2,169 | +0.12(+0.92%) |
Oct 11, 2012 | 12.98 | 12.99 | 12.94 | 12.99 | 2,048 | -0.09(-0.69%) |
Oct 10, 2012 | 13.06 | 13.09 | 13.06 | 13.08 | 4,823 | -0.09(-0.68%) |
Oct 09, 2012 | 13.23 | 13.23 | 13.17 | 13.17 | 4,776 | -0.03(-0.23%) |
Oct 08, 2012 | 13.25 | 13.25 | 13.20 | 13.20 | 3,968 | -0.06(-0.45%) |
Oct 06, 2012 | 13.31 | 13.31 | 13.26 | 13.26 | 2,510 | +0.00(+0.00%) |
Oct 05, 2012 | 13.31 | 13.31 | 13.26 | 13.26 | 2,510 | +0.17(+1.30%) |
Oct 04, 2012 | 13.09 | 13.09 | 13.09 | 13.09 | 123 | -0.04(-0.30%) |
Oct 03, 2012 | 13.12 | 13.16 | 13.11 | 13.13 | 1,891 | -0.05(-0.38%) |
Oct 02, 2012 | 13.18 | 13.18 | 13.18 | 13.18 | 1,304 | -0.12(-0.90%) |