Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.53 | 12.78 | 12.47 | 12.75 | 3,538,428 | +0.16(+1.28%) |
Dec 28, 2012 | 12.58 | 12.72 | 12.52 | 12.59 | 2,283,991 | -0.08(-0.65%) |
Dec 27, 2012 | 12.76 | 12.79 | 12.54 | 12.67 | 3,591,383 | -0.09(-0.74%) |
Dec 26, 2012 | 12.75 | 12.84 | 12.70 | 12.76 | 2,747,283 | +0.00(+0.00%) |
Dec 24, 2012 | 12.74 | 12.77 | 12.58 | 12.76 | 1,668,878 | -0.01(-0.09%) |
Dec 21, 2012 | 12.67 | 12.81 | 12.58 | 12.78 | 8,137,893 | -0.02(-0.12%) |
Dec 20, 2012 | 12.73 | 12.82 | 12.61 | 12.79 | 4,365,268 | +0.07(+0.52%) |
Dec 19, 2012 | 12.70 | 12.86 | 12.63 | 12.72 | 5,935,214 | +0.05(+0.43%) |
Dec 18, 2012 | 12.48 | 12.73 | 12.44 | 12.67 | 10,193,803 | +0.18(+1.44%) |
Dec 17, 2012 | 12.43 | 12.52 | 12.29 | 12.49 | 7,609,681 | +0.09(+0.70%) |
Dec 14, 2012 | 12.41 | 12.51 | 12.35 | 12.40 | 4,458,039 | -0.04(-0.35%) |
Dec 13, 2012 | 12.52 | 12.59 | 12.34 | 12.45 | 7,958,136 | +0.02(+0.16%) |
Dec 12, 2012 | 12.42 | 12.54 | 12.38 | 12.43 | 6,754,053 | +0.09(+0.73%) |
Dec 11, 2012 | 12.21 | 12.46 | 12.18 | 12.34 | 6,587,692 | +0.19(+1.55%) |
Dec 10, 2012 | 12.05 | 12.22 | 12.03 | 12.15 | 6,137,463 | +0.05(+0.45%) |
Dec 07, 2012 | 12.03 | 12.11 | 11.93 | 12.09 | 5,088,211 | +0.13(+1.11%) |
Dec 06, 2012 | 11.74 | 11.97 | 11.73 | 11.96 | 4,686,353 | +0.23(+1.94%) |
Dec 05, 2012 | 11.69 | 11.74 | 11.60 | 11.73 | 4,356,939 | +0.04(+0.37%) |
Dec 04, 2012 | 11.73 | 11.74 | 11.59 | 11.69 | 4,482,726 | -0.24(-1.97%) |
Nov 30, 2012 | 11.84 | 11.96 | 11.80 | 11.92 | 5,702,447 | +0.10(+0.83%) |
Nov 29, 2012 | 11.87 | 11.93 | 11.78 | 11.83 | 4,664,998 | -0.04(-0.30%) |
Nov 28, 2012 | 11.64 | 11.92 | 11.48 | 11.86 | 9,580,588 | +0.20(+1.75%) |
Nov 27, 2012 | 11.65 | 11.77 | 11.59 | 11.66 | 4,730,672 | +0.02(+0.13%) |
Nov 26, 2012 | 11.72 | 11.80 | 11.57 | 11.64 | 4,966,896 | -0.11(-0.97%) |
Nov 23, 2012 | 11.63 | 11.76 | 11.58 | 11.76 | 2,187,612 | +0.23(+1.97%) |
Nov 21, 2012 | 11.63 | 11.69 | 11.53 | 11.53 | 6,645,379 | -0.08(-0.71%) |
Nov 20, 2012 | 11.68 | 11.77 | 11.52 | 11.61 | 4,854,742 | -0.13(-1.07%) |
Nov 19, 2012 | 11.46 | 11.77 | 11.45 | 11.74 | 6,482,104 | +0.36(+3.18%) |
Nov 16, 2012 | 11.46 | 11.49 | 11.20 | 11.38 | 9,631,657 | -0.09(-0.81%) |
Nov 15, 2012 | 11.58 | 11.63 | 11.43 | 11.47 | 6,488,512 | -0.12(-1.00%) |
Nov 14, 2012 | 11.70 | 11.82 | 11.55 | 11.58 | 8,011,062 | -0.09(-0.73%) |
Nov 13, 2012 | 11.69 | 11.82 | 11.62 | 11.67 | 7,601,914 | -0.09(-0.72%) |
Nov 12, 2012 | 11.86 | 11.92 | 11.62 | 11.75 | 9,360,913 | -0.10(-0.88%) |
Nov 09, 2012 | 12.04 | 12.20 | 11.76 | 11.86 | 13,306,205 | -0.50(-4.04%) |
Nov 08, 2012 | 12.45 | 12.57 | 12.35 | 12.36 | 3,879,143 | -0.08(-0.62%) |
Nov 07, 2012 | 12.69 | 12.69 | 12.40 | 12.44 | 4,930,501 | -0.40(-3.14%) |
Nov 06, 2012 | 12.61 | 12.91 | 12.57 | 12.84 | 5,220,402 | +0.30(+2.35%) |
Nov 05, 2012 | 12.38 | 12.57 | 12.30 | 12.54 | 7,569,126 | +0.10(+0.78%) |
Nov 02, 2012 | 12.57 | 12.59 | 12.37 | 12.45 | 5,130,688 | -0.14(-1.11%) |
Nov 01, 2012 | 12.19 | 12.59 | 12.15 | 12.59 | 5,382,491 | +0.45(+3.70%) |
Oct 31, 2012 | 12.30 | 12.36 | 12.11 | 12.14 | 4,726,612 | -0.15(-1.23%) |
Oct 26, 2012 | 12.17 | 12.29 | 12.29 | 12.29 | 4,884,606 | +0.12(+1.02%) |
Oct 25, 2012 | 12.27 | 12.34 | 12.14 | 12.16 | 4,117,830 | -0.04(-0.32%) |
Oct 24, 2012 | 12.29 | 12.32 | 12.15 | 12.20 | 5,746,549 | -0.05(-0.41%) |
Oct 23, 2012 | 12.03 | 12.31 | 12.01 | 12.25 | 4,820,364 | +0.11(+0.92%) |
Oct 19, 2012 | 12.30 | 12.31 | 12.06 | 12.14 | 5,824,928 | -0.14(-1.17%) |
Oct 18, 2012 | 12.59 | 12.60 | 12.28 | 12.29 | 8,114,971 | -0.31(-2.46%) |
Oct 17, 2012 | 12.57 | 12.67 | 12.54 | 12.59 | 4,825,295 | -0.04(-0.34%) |
Oct 16, 2012 | 12.46 | 12.75 | 12.30 | 12.64 | 9,170,558 | +0.17(+1.34%) |
Oct 15, 2012 | 12.34 | 12.49 | 12.30 | 12.47 | 2,809,704 | +0.19(+1.55%) |
Oct 12, 2012 | 12.41 | 12.52 | 12.27 | 12.28 | 4,825,316 | -0.13(-1.06%) |
Oct 11, 2012 | 12.50 | 12.55 | 12.40 | 12.41 | 2,410,803 | +0.00(+0.00%) |
Oct 10, 2012 | 12.56 | 12.58 | 12.39 | 12.41 | 4,269,912 | -0.16(-1.26%) |
Oct 09, 2012 | 12.71 | 12.75 | 12.54 | 12.57 | 4,463,807 | -0.21(-1.61%) |
Oct 08, 2012 | 12.80 | 12.87 | 12.75 | 12.78 | 2,703,817 | -0.10(-0.78%) |
Oct 05, 2012 | 12.88 | 12.96 | 12.82 | 12.88 | 6,451,695 | +0.03(+0.27%) |
Oct 04, 2012 | 12.89 | 12.92 | 12.78 | 12.84 | 3,340,819 | -0.03(-0.21%) |
Oct 03, 2012 | 12.94 | 12.99 | 12.82 | 12.87 | 2,571,686 | -0.05(-0.42%) |
Oct 02, 2012 | 12.99 | 12.99 | 12.79 | 12.92 | 5,844,610 | +0.18(+1.43%) |