Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.64 | 12.81 | 12.64 | 12.80 | 217,845 | +0.16(+1.24%) |
Dec 28, 2012 | 12.68 | 12.73 | 12.62 | 12.64 | 164,404 | -0.06(-0.46%) |
Dec 27, 2012 | 12.74 | 12.75 | 12.62 | 12.70 | 161,112 | -0.01(-0.10%) |
Dec 26, 2012 | 12.77 | 12.83 | 12.67 | 12.71 | 170,399 | -0.01(-0.10%) |
Dec 24, 2012 | 12.77 | 12.79 | 12.70 | 12.73 | 111,066 | +0.00(+0.00%) |
Dec 21, 2012 | 12.70 | 12.77 | 12.66 | 12.73 | 183,132 | -0.15(-1.17%) |
Dec 20, 2012 | 12.79 | 12.88 | 12.79 | 12.88 | 222,442 | +0.16(+1.24%) |
Dec 19, 2012 | 12.84 | 12.85 | 12.72 | 12.72 | 229,237 | -0.17(-1.32%) |
Dec 18, 2012 | 12.65 | 12.90 | 12.62 | 12.89 | 300,858 | +0.36(+2.88%) |
Dec 17, 2012 | 12.57 | 12.60 | 12.49 | 12.53 | 210,025 | -0.03(-0.21%) |
Dec 14, 2012 | 12.54 | 12.62 | 12.50 | 12.56 | 163,104 | +0.05(+0.37%) |
Dec 13, 2012 | 12.54 | 12.62 | 12.50 | 12.51 | 148,355 | -0.08(-0.63%) |
Dec 12, 2012 | 12.64 | 12.71 | 12.58 | 12.59 | 244,002 | -0.03(-0.21%) |
Dec 11, 2012 | 12.61 | 12.63 | 12.58 | 12.62 | 132,433 | +0.07(+0.57%) |
Dec 10, 2012 | 12.49 | 12.56 | 12.47 | 12.54 | 629,146 | +0.16(+1.27%) |
Dec 07, 2012 | 12.47 | 12.49 | 12.35 | 12.39 | 848,813 | -0.24(-1.92%) |
Dec 06, 2012 | 12.71 | 12.71 | 12.57 | 12.63 | 197,499 | -0.11(-0.82%) |
Dec 05, 2012 | 12.70 | 12.81 | 12.68 | 12.73 | 110,979 | +0.02(+0.15%) |
Dec 04, 2012 | 12.76 | 12.77 | 12.69 | 12.71 | 119,841 | +0.23(+1.84%) |
Nov 30, 2012 | 12.44 | 12.49 | 12.42 | 12.49 | 182,862 | +0.05(+0.37%) |
Nov 29, 2012 | 12.39 | 12.44 | 12.34 | 12.44 | 195,353 | -0.06(-0.47%) |
Nov 28, 2012 | 12.30 | 12.50 | 12.26 | 12.50 | 188,965 | +0.16(+1.33%) |
Nov 27, 2012 | 12.37 | 12.37 | 12.26 | 12.33 | 179,783 | -0.22(-1.72%) |
Nov 26, 2012 | 12.51 | 12.56 | 12.43 | 12.55 | 184,416 | -0.04(-0.31%) |
Nov 23, 2012 | 12.45 | 12.60 | 12.45 | 12.59 | 147,161 | +0.10(+0.79%) |
Nov 21, 2012 | 12.38 | 12.49 | 12.38 | 12.49 | 239,183 | -0.05(-0.42%) |
Nov 20, 2012 | 12.54 | 12.55 | 12.46 | 12.54 | 226,619 | +0.02(+0.16%) |
Nov 19, 2012 | 12.45 | 12.52 | 12.43 | 12.52 | 266,492 | +0.22(+1.76%) |
Nov 16, 2012 | 12.30 | 12.33 | 12.22 | 12.31 | 437,216 | -0.10(-0.79%) |
Nov 15, 2012 | 12.47 | 12.50 | 12.37 | 12.41 | 196,683 | -0.14(-1.10%) |
Nov 14, 2012 | 12.75 | 12.75 | 12.54 | 12.54 | 189,784 | -0.14(-1.09%) |
Nov 13, 2012 | 12.76 | 12.79 | 12.67 | 12.68 | 188,317 | -0.12(-0.92%) |
Nov 12, 2012 | 12.83 | 12.85 | 12.75 | 12.80 | 149,481 | -0.03(-0.26%) |
Nov 09, 2012 | 12.86 | 12.92 | 12.79 | 12.83 | 205,924 | -0.03(-0.25%) |
Nov 08, 2012 | 13.01 | 13.03 | 12.87 | 12.87 | 188,179 | -0.15(-1.16%) |
Nov 07, 2012 | 13.06 | 13.08 | 12.98 | 13.02 | 352,310 | -0.20(-1.54%) |
Nov 06, 2012 | 13.05 | 13.29 | 13.02 | 13.22 | 860,782 | +0.23(+1.77%) |
Nov 05, 2012 | 13.04 | 13.04 | 12.98 | 12.99 | 95,563 | -0.05(-0.35%) |
Nov 02, 2012 | 13.25 | 13.25 | 13.03 | 13.04 | 211,201 | -0.20(-1.49%) |
Nov 01, 2012 | 13.27 | 13.34 | 13.21 | 13.23 | 150,434 | +0.05(+0.40%) |
Oct 31, 2012 | 13.24 | 13.26 | 13.10 | 13.18 | 225,948 | +0.24(+1.82%) |
Oct 26, 2012 | 13.00 | 12.94 | 12.94 | 12.94 | 331,689 | +0.10(+0.77%) |
Oct 25, 2012 | 12.89 | 12.92 | 12.82 | 12.85 | 320,344 | +0.09(+0.67%) |
Oct 24, 2012 | 12.79 | 12.83 | 12.73 | 12.76 | 135,737 | +0.11(+0.88%) |
Oct 23, 2012 | 12.67 | 12.70 | 12.60 | 12.65 | 188,936 | -0.20(-1.53%) |
Oct 19, 2012 | 12.83 | 12.88 | 12.79 | 12.85 | 192,931 | +0.00(+0.00%) |
Oct 18, 2012 | 12.81 | 12.95 | 12.80 | 12.85 | 303,697 | -0.11(-0.86%) |
Oct 17, 2012 | 13.02 | 13.02 | 12.92 | 12.96 | 240,300 | -0.24(-1.79%) |
Oct 16, 2012 | 13.14 | 13.21 | 13.09 | 13.19 | 201,546 | +0.08(+0.60%) |
Oct 15, 2012 | 13.08 | 13.11 | 13.01 | 13.11 | 109,118 | +0.03(+0.20%) |
Oct 12, 2012 | 13.07 | 13.13 | 13.02 | 13.09 | 474,730 | -0.05(-0.35%) |
Oct 11, 2012 | 13.19 | 13.23 | 13.11 | 13.13 | 142,572 | +0.10(+0.81%) |
Oct 10, 2012 | 13.07 | 13.09 | 13.01 | 13.03 | 136,146 | -0.10(-0.80%) |
Oct 09, 2012 | 13.11 | 13.18 | 13.08 | 13.13 | 115,513 | -0.07(-0.50%) |
Oct 08, 2012 | 13.21 | 13.21 | 13.14 | 13.20 | 157,414 | -0.05(-0.35%) |
Oct 05, 2012 | 13.30 | 13.38 | 13.22 | 13.25 | 127,626 | -0.10(-0.74%) |
Oct 04, 2012 | 13.24 | 13.40 | 13.20 | 13.34 | 259,024 | +0.43(+3.30%) |
Oct 03, 2012 | 13.02 | 13.04 | 12.90 | 12.92 | 221,084 | -0.13(-1.00%) |
Oct 02, 2012 | 13.07 | 13.15 | 13.04 | 13.05 | 201,185 | +0.13(+1.01%) |