Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.89 | 12.47 | 11.77 | 12.37 | 5,959,359 | +0.46(+3.87%) |
Dec 28, 2012 | 11.94 | 12.07 | 11.83 | 11.91 | 4,038,782 | -0.19(-1.53%) |
Dec 27, 2012 | 12.07 | 12.16 | 11.82 | 12.09 | 3,118,486 | +0.03(+0.25%) |
Dec 26, 2012 | 12.26 | 12.30 | 12.04 | 12.06 | 2,841,887 | -0.18(-1.46%) |
Dec 24, 2012 | 12.08 | 12.29 | 12.06 | 12.24 | 1,468,776 | +0.16(+1.35%) |
Dec 21, 2012 | 12.18 | 12.25 | 11.82 | 12.08 | 12,625,446 | -0.28(-2.28%) |
Dec 20, 2012 | 12.12 | 12.36 | 11.98 | 12.36 | 4,725,091 | +0.22(+1.83%) |
Dec 19, 2012 | 12.40 | 12.41 | 12.13 | 12.14 | 5,630,166 | -0.26(-2.10%) |
Dec 18, 2012 | 12.21 | 12.42 | 12.15 | 12.40 | 5,576,163 | +0.23(+1.89%) |
Dec 17, 2012 | 12.05 | 12.22 | 12.00 | 12.17 | 4,710,231 | +0.20(+1.68%) |
Dec 14, 2012 | 11.83 | 12.14 | 11.82 | 11.97 | 3,358,047 | -0.03(-0.25%) |
Dec 13, 2012 | 12.03 | 12.29 | 11.88 | 12.00 | 4,041,987 | -0.07(-0.62%) |
Dec 12, 2012 | 11.74 | 12.16 | 11.69 | 12.07 | 5,909,094 | +0.40(+3.44%) |
Dec 11, 2012 | 11.88 | 11.93 | 11.61 | 11.67 | 4,233,025 | -0.11(-0.95%) |
Dec 10, 2012 | 11.85 | 11.87 | 11.73 | 11.78 | 3,687,290 | -0.09(-0.75%) |
Dec 07, 2012 | 11.82 | 11.97 | 11.74 | 11.87 | 3,717,256 | +0.16(+1.33%) |
Dec 06, 2012 | 12.03 | 12.07 | 11.64 | 11.71 | 7,469,695 | -0.32(-2.65%) |
Dec 05, 2012 | 12.37 | 12.40 | 11.83 | 12.03 | 7,284,367 | -0.27(-2.23%) |
Dec 04, 2012 | 12.41 | 12.44 | 12.11 | 12.31 | 6,441,514 | -0.28(-2.24%) |
Nov 30, 2012 | 12.71 | 12.76 | 12.45 | 12.59 | 5,325,135 | -0.09(-0.70%) |
Nov 29, 2012 | 12.63 | 12.72 | 12.34 | 12.68 | 5,430,179 | +0.15(+1.18%) |
Nov 28, 2012 | 12.49 | 12.59 | 12.28 | 12.53 | 6,538,052 | -0.07(-0.53%) |
Nov 27, 2012 | 12.48 | 12.70 | 12.37 | 12.60 | 6,382,462 | +0.08(+0.65%) |
Nov 26, 2012 | 12.47 | 12.62 | 12.43 | 12.52 | 9,143,764 | -0.03(-0.24%) |
Nov 23, 2012 | 12.37 | 12.55 | 12.31 | 12.54 | 2,372,579 | +0.23(+1.87%) |
Nov 21, 2012 | 12.11 | 12.34 | 12.06 | 12.31 | 7,777,630 | +0.21(+1.72%) |
Nov 20, 2012 | 11.49 | 12.13 | 11.49 | 12.11 | 9,007,895 | +0.65(+5.63%) |
Nov 19, 2012 | 11.28 | 11.59 | 11.27 | 11.46 | 5,708,954 | +0.39(+3.49%) |
Nov 16, 2012 | 10.75 | 11.15 | 10.70 | 11.08 | 7,215,815 | +0.38(+3.54%) |
Nov 15, 2012 | 11.04 | 11.25 | 10.66 | 10.70 | 6,299,975 | -0.36(-3.22%) |
Nov 14, 2012 | 11.55 | 11.68 | 10.99 | 11.05 | 6,012,515 | -0.43(-3.75%) |
Nov 13, 2012 | 11.08 | 11.69 | 11.08 | 11.48 | 6,099,089 | +0.27(+2.38%) |
Nov 12, 2012 | 11.41 | 11.51 | 11.21 | 11.22 | 2,916,076 | -0.13(-1.18%) |
Nov 09, 2012 | 11.61 | 11.71 | 11.28 | 11.35 | 6,843,080 | -0.30(-2.55%) |
Nov 08, 2012 | 12.08 | 12.11 | 11.58 | 11.65 | 5,344,390 | -0.45(-3.68%) |
Nov 07, 2012 | 11.98 | 12.20 | 11.71 | 12.09 | 8,611,165 | -0.04(-0.31%) |
Nov 06, 2012 | 12.06 | 12.25 | 12.02 | 12.13 | 7,113,411 | +0.13(+1.11%) |
Nov 05, 2012 | 10.93 | 12.00 | 10.76 | 12.00 | 5,013,816 | +0.20(+1.70%) |
Nov 02, 2012 | 12.08 | 12.17 | 11.78 | 11.80 | 5,725,207 | -0.18(-1.49%) |
Nov 01, 2012 | 11.25 | 12.02 | 11.21 | 11.97 | 11,262,726 | +0.77(+6.89%) |
Oct 31, 2012 | 10.96 | 11.39 | 10.96 | 11.20 | 8,857,428 | +0.36(+3.36%) |
Oct 26, 2012 | 10.99 | 10.84 | 10.84 | 10.84 | 8,056,272 | -0.23(-2.08%) |
Oct 25, 2012 | 11.73 | 11.82 | 11.02 | 11.07 | 8,165,549 | -0.46(-3.99%) |
Oct 24, 2012 | 11.32 | 11.55 | 11.17 | 11.53 | 10,177,503 | +0.36(+3.19%) |
Oct 23, 2012 | 10.76 | 11.22 | 10.64 | 11.17 | 8,257,789 | +0.01(+0.07%) |
Oct 19, 2012 | 11.38 | 11.40 | 11.10 | 11.16 | 5,746,250 | -0.09(-0.79%) |
Oct 18, 2012 | 11.11 | 11.38 | 10.99 | 11.25 | 8,088,689 | +0.14(+1.27%) |
Oct 17, 2012 | 11.13 | 11.55 | 11.06 | 11.11 | 9,138,996 | +0.15(+1.35%) |
Oct 16, 2012 | 11.09 | 11.19 | 10.87 | 10.96 | 6,357,215 | -0.01(-0.07%) |
Oct 15, 2012 | 10.63 | 11.00 | 10.55 | 10.97 | 6,124,457 | +0.36(+3.36%) |
Oct 12, 2012 | 10.66 | 10.72 | 10.44 | 10.61 | 4,354,989 | +0.00(+0.00%) |
Oct 11, 2012 | 10.76 | 10.88 | 10.57 | 10.61 | 6,563,081 | -0.01(-0.14%) |
Oct 10, 2012 | 10.78 | 11.05 | 10.59 | 10.63 | 11,164,102 | -0.20(-1.88%) |
Oct 09, 2012 | 11.43 | 11.43 | 10.71 | 10.83 | 14,332,925 | -0.66(-5.78%) |
Oct 08, 2012 | 11.72 | 11.75 | 11.39 | 11.50 | 5,270,374 | -0.30(-2.50%) |
Oct 05, 2012 | 11.99 | 12.06 | 11.74 | 11.79 | 3,938,699 | -0.03(-0.25%) |
Oct 04, 2012 | 11.84 | 11.98 | 11.71 | 11.82 | 4,548,129 | +0.07(+0.63%) |
Oct 03, 2012 | 11.46 | 11.80 | 11.37 | 11.75 | 6,895,793 | +0.40(+3.51%) |
Oct 02, 2012 | 11.38 | 11.53 | 11.23 | 11.35 | 5,851,772 | +0.02(+0.20%) |