Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.63 | 12.80 | 12.63 | 12.80 | 217,879 | +0.16(+1.25%) |
Dec 28, 2012 | 12.67 | 12.73 | 12.61 | 12.64 | 164,430 | -0.06(-0.46%) |
Dec 27, 2012 | 12.74 | 12.75 | 12.62 | 12.70 | 161,137 | -0.01(-0.10%) |
Dec 26, 2012 | 12.77 | 12.83 | 12.67 | 12.71 | 170,426 | -0.01(-0.10%) |
Dec 24, 2012 | 12.77 | 12.78 | 12.70 | 12.73 | 111,083 | +0.00(+0.00%) |
Dec 21, 2012 | 12.70 | 12.77 | 12.66 | 12.73 | 183,160 | -0.15(-1.17%) |
Dec 20, 2012 | 12.79 | 12.88 | 12.79 | 12.88 | 222,476 | +0.16(+1.24%) |
Dec 19, 2012 | 12.84 | 12.84 | 12.72 | 12.72 | 229,273 | -0.17(-1.32%) |
Dec 18, 2012 | 12.65 | 12.90 | 12.62 | 12.89 | 300,904 | +0.36(+2.88%) |
Dec 17, 2012 | 12.57 | 12.59 | 12.49 | 12.53 | 210,058 | -0.03(-0.21%) |
Dec 14, 2012 | 12.54 | 12.61 | 12.50 | 12.56 | 163,129 | +0.05(+0.37%) |
Dec 13, 2012 | 12.54 | 12.61 | 12.50 | 12.51 | 148,378 | -0.08(-0.63%) |
Dec 12, 2012 | 12.64 | 12.71 | 12.58 | 12.59 | 244,040 | -0.03(-0.21%) |
Dec 11, 2012 | 12.61 | 12.63 | 12.58 | 12.61 | 132,453 | +0.07(+0.57%) |
Dec 10, 2012 | 12.49 | 12.56 | 12.47 | 12.54 | 629,243 | +0.16(+1.27%) |
Dec 07, 2012 | 12.46 | 12.49 | 12.35 | 12.38 | 848,944 | -0.24(-1.92%) |
Dec 06, 2012 | 12.71 | 12.71 | 12.57 | 12.63 | 197,529 | -0.10(-0.82%) |
Dec 05, 2012 | 12.69 | 12.80 | 12.67 | 12.73 | 110,996 | +0.02(+0.15%) |
Dec 04, 2012 | 12.76 | 12.77 | 12.69 | 12.71 | 119,859 | +0.23(+1.84%) |
Nov 30, 2012 | 12.44 | 12.49 | 12.42 | 12.48 | 182,890 | +0.05(+0.37%) |
Nov 29, 2012 | 12.39 | 12.44 | 12.34 | 12.44 | 195,383 | -0.06(-0.47%) |
Nov 28, 2012 | 12.30 | 12.50 | 12.25 | 12.50 | 188,994 | +0.16(+1.33%) |
Nov 27, 2012 | 12.37 | 12.37 | 12.26 | 12.33 | 179,811 | -0.22(-1.72%) |
Nov 26, 2012 | 12.51 | 12.56 | 12.43 | 12.55 | 184,444 | -0.04(-0.31%) |
Nov 23, 2012 | 12.45 | 12.59 | 12.44 | 12.59 | 147,184 | +0.10(+0.79%) |
Nov 21, 2012 | 12.38 | 12.49 | 12.38 | 12.49 | 239,220 | -0.05(-0.42%) |
Nov 20, 2012 | 12.54 | 12.55 | 12.46 | 12.54 | 226,654 | +0.02(+0.16%) |
Nov 19, 2012 | 12.45 | 12.52 | 12.42 | 12.52 | 266,533 | +0.22(+1.76%) |
Nov 16, 2012 | 12.30 | 12.33 | 12.22 | 12.31 | 437,284 | -0.10(-0.79%) |
Nov 15, 2012 | 12.46 | 12.50 | 12.37 | 12.40 | 196,713 | -0.14(-1.10%) |
Nov 14, 2012 | 12.75 | 12.75 | 12.54 | 12.54 | 189,813 | -0.14(-1.09%) |
Nov 13, 2012 | 12.76 | 12.78 | 12.67 | 12.68 | 188,346 | -0.12(-0.92%) |
Nov 12, 2012 | 12.83 | 12.84 | 12.75 | 12.80 | 149,504 | -0.03(-0.25%) |
Nov 09, 2012 | 12.86 | 12.92 | 12.78 | 12.83 | 205,956 | -0.03(-0.25%) |
Nov 08, 2012 | 13.01 | 13.02 | 12.86 | 12.86 | 188,209 | -0.15(-1.16%) |
Nov 07, 2012 | 13.05 | 13.07 | 12.97 | 13.01 | 352,364 | -0.20(-1.54%) |
Nov 06, 2012 | 13.05 | 13.29 | 13.01 | 13.22 | 860,916 | +0.23(+1.77%) |
Nov 05, 2012 | 13.03 | 13.04 | 12.97 | 12.99 | 95,577 | -0.05(-0.35%) |
Nov 02, 2012 | 13.24 | 13.24 | 13.03 | 13.03 | 211,234 | -0.20(-1.49%) |
Nov 01, 2012 | 13.26 | 13.34 | 13.20 | 13.23 | 150,457 | +0.05(+0.40%) |
Oct 31, 2012 | 13.24 | 13.26 | 13.10 | 13.18 | 225,983 | +0.24(+1.82%) |
Oct 26, 2012 | 13.00 | 12.94 | 12.94 | 12.94 | 331,740 | +0.10(+0.77%) |
Oct 25, 2012 | 12.89 | 12.92 | 12.82 | 12.84 | 320,394 | +0.09(+0.67%) |
Oct 24, 2012 | 12.79 | 12.82 | 12.73 | 12.76 | 135,758 | +0.11(+0.88%) |
Oct 23, 2012 | 12.67 | 12.70 | 12.60 | 12.65 | 188,965 | -0.20(-1.53%) |
Oct 19, 2012 | 12.82 | 12.88 | 12.78 | 12.84 | 192,961 | +0.00(+0.00%) |
Oct 18, 2012 | 12.81 | 12.95 | 12.80 | 12.84 | 303,744 | -0.11(-0.86%) |
Oct 17, 2012 | 13.01 | 13.01 | 12.92 | 12.96 | 240,337 | -0.24(-1.79%) |
Oct 16, 2012 | 13.14 | 13.20 | 13.09 | 13.19 | 201,577 | +0.08(+0.60%) |
Oct 15, 2012 | 13.07 | 13.11 | 13.01 | 13.11 | 109,135 | +0.03(+0.20%) |
Oct 12, 2012 | 13.07 | 13.13 | 13.02 | 13.09 | 474,803 | -0.05(-0.35%) |
Oct 11, 2012 | 13.19 | 13.23 | 13.11 | 13.13 | 142,595 | +0.10(+0.81%) |
Oct 10, 2012 | 13.07 | 13.09 | 13.01 | 13.03 | 136,167 | -0.10(-0.80%) |
Oct 09, 2012 | 13.11 | 13.18 | 13.07 | 13.13 | 115,531 | -0.07(-0.50%) |
Oct 08, 2012 | 13.21 | 13.21 | 13.14 | 13.20 | 157,438 | -0.05(-0.35%) |
Oct 05, 2012 | 13.30 | 13.38 | 13.22 | 13.24 | 127,646 | -0.10(-0.74%) |
Oct 04, 2012 | 13.24 | 13.40 | 13.20 | 13.34 | 259,064 | +0.43(+3.30%) |
Oct 03, 2012 | 13.02 | 13.03 | 12.90 | 12.92 | 221,119 | -0.13(-1.00%) |
Oct 02, 2012 | 13.07 | 13.15 | 13.04 | 13.05 | 201,216 | +0.13(+1.02%) |