Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.09 | 12.34 | 12.08 | 12.33 | 2,135,332 | +0.21(+1.73%) |
Dec 28, 2012 | 12.11 | 12.21 | 12.06 | 12.12 | 1,862,979 | -0.02(-0.13%) |
Dec 27, 2012 | 12.13 | 12.19 | 12.10 | 12.14 | 1,858,538 | +0.00(+0.03%) |
Dec 26, 2012 | 12.27 | 12.29 | 12.09 | 12.14 | 1,892,878 | -0.13(-1.10%) |
Dec 24, 2012 | 12.20 | 12.29 | 12.20 | 12.27 | 718,977 | +0.02(+0.19%) |
Dec 21, 2012 | 12.34 | 12.37 | 12.19 | 12.25 | 2,830,959 | -0.14(-1.15%) |
Dec 20, 2012 | 12.35 | 12.47 | 12.25 | 12.39 | 2,399,557 | +0.01(+0.06%) |
Dec 19, 2012 | 12.48 | 12.50 | 12.38 | 12.38 | 1,762,946 | -0.08(-0.67%) |
Dec 18, 2012 | 12.44 | 12.49 | 12.33 | 12.46 | 2,859,671 | +0.06(+0.48%) |
Dec 17, 2012 | 12.31 | 12.41 | 12.29 | 12.41 | 2,082,171 | +0.11(+0.93%) |
Dec 14, 2012 | 12.38 | 12.38 | 12.28 | 12.29 | 1,290,658 | -0.02(-0.19%) |
Dec 13, 2012 | 12.25 | 12.33 | 12.23 | 12.31 | 1,610,802 | +0.04(+0.35%) |
Dec 12, 2012 | 12.29 | 12.37 | 12.24 | 12.27 | 1,845,021 | -0.00(-0.03%) |
Dec 11, 2012 | 12.24 | 12.31 | 12.22 | 12.27 | 1,792,015 | +0.09(+0.71%) |
Dec 10, 2012 | 12.25 | 12.29 | 12.15 | 12.19 | 2,264,217 | -0.08(-0.61%) |
Dec 07, 2012 | 12.27 | 12.31 | 12.17 | 12.26 | 1,557,914 | +0.00(+0.03%) |
Dec 06, 2012 | 12.27 | 12.33 | 12.19 | 12.26 | 1,789,426 | +0.00(+0.00%) |
Dec 05, 2012 | 12.25 | 12.33 | 12.24 | 12.26 | 2,064,567 | +0.02(+0.13%) |
Dec 04, 2012 | 12.26 | 12.28 | 12.20 | 12.24 | 1,949,708 | -0.01(-0.10%) |
Nov 30, 2012 | 12.20 | 12.30 | 12.16 | 12.26 | 3,800,213 | +0.07(+0.55%) |
Nov 29, 2012 | 12.15 | 12.19 | 12.07 | 12.19 | 1,497,608 | +0.05(+0.42%) |
Nov 28, 2012 | 12.07 | 12.14 | 11.99 | 12.14 | 2,374,516 | +0.06(+0.52%) |
Nov 27, 2012 | 12.08 | 12.16 | 12.04 | 12.07 | 1,767,824 | +0.02(+0.20%) |
Nov 26, 2012 | 12.03 | 12.10 | 11.95 | 12.05 | 2,354,825 | -0.06(-0.49%) |
Nov 23, 2012 | 12.03 | 12.12 | 12.00 | 12.11 | 1,112,565 | +0.08(+0.66%) |
Nov 21, 2012 | 11.79 | 12.04 | 11.67 | 12.03 | 3,198,929 | +0.15(+1.30%) |
Nov 20, 2012 | 12.25 | 12.25 | 11.78 | 11.88 | 6,015,316 | -0.49(-3.99%) |
Nov 19, 2012 | 12.25 | 12.44 | 12.22 | 12.37 | 3,236,776 | +0.17(+1.39%) |
Nov 16, 2012 | 12.09 | 12.20 | 11.87 | 12.20 | 3,014,441 | +0.10(+0.85%) |
Nov 15, 2012 | 11.94 | 12.11 | 11.89 | 12.10 | 4,205,674 | +0.14(+1.16%) |
Nov 14, 2012 | 11.97 | 12.01 | 11.90 | 11.96 | 1,903,670 | -0.01(-0.07%) |
Nov 13, 2012 | 11.75 | 11.99 | 11.75 | 11.97 | 2,378,929 | +0.13(+1.14%) |
Nov 12, 2012 | 11.70 | 11.85 | 11.67 | 11.83 | 2,352,102 | +0.13(+1.11%) |
Nov 09, 2012 | 11.66 | 11.82 | 11.64 | 11.70 | 1,335,137 | +0.01(+0.07%) |
Nov 08, 2012 | 11.74 | 11.83 | 11.68 | 11.69 | 2,442,080 | -0.06(-0.54%) |
Nov 07, 2012 | 11.82 | 11.84 | 11.70 | 11.76 | 1,339,039 | -0.13(-1.06%) |
Nov 06, 2012 | 11.84 | 11.94 | 11.83 | 11.88 | 2,281,767 | +0.08(+0.67%) |
Nov 05, 2012 | 11.76 | 11.81 | 11.66 | 11.80 | 1,282,705 | +0.05(+0.40%) |
Nov 02, 2012 | 11.88 | 11.89 | 11.74 | 11.76 | 2,284,794 | -0.12(-1.00%) |
Nov 01, 2012 | 11.66 | 11.88 | 11.64 | 11.88 | 2,610,413 | +0.21(+1.76%) |
Oct 31, 2012 | 11.68 | 11.76 | 11.59 | 11.67 | 2,026,634 | +0.08(+0.65%) |
Oct 26, 2012 | 11.60 | 11.60 | 11.60 | 11.60 | 3,434,232 | +0.02(+0.17%) |
Oct 25, 2012 | 11.50 | 11.58 | 11.42 | 11.58 | 1,646,718 | +0.27(+2.41%) |
Oct 24, 2012 | 11.35 | 11.40 | 11.24 | 11.30 | 1,012,245 | -0.01(-0.11%) |
Oct 23, 2012 | 11.35 | 11.39 | 11.27 | 11.31 | 1,278,892 | -0.11(-0.93%) |
Oct 19, 2012 | 11.64 | 11.69 | 11.42 | 11.42 | 3,933,868 | -0.24(-2.03%) |
Oct 18, 2012 | 11.66 | 11.69 | 11.59 | 11.66 | 1,046,648 | +0.00(+0.00%) |
Oct 17, 2012 | 11.58 | 11.67 | 11.55 | 11.66 | 1,061,459 | +0.11(+0.95%) |
Oct 16, 2012 | 11.49 | 11.56 | 11.46 | 11.55 | 1,221,210 | +0.12(+1.07%) |
Oct 15, 2012 | 11.36 | 11.45 | 11.35 | 11.43 | 1,238,212 | +0.09(+0.80%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.32 | 11.34 | 1,221,358 | -0.11(-1.00%) |
Oct 11, 2012 | 11.47 | 11.52 | 11.45 | 11.45 | 1,200,597 | +0.04(+0.31%) |
Oct 10, 2012 | 11.42 | 11.50 | 11.38 | 11.41 | 1,130,686 | -0.00(-0.04%) |
Oct 09, 2012 | 11.51 | 11.55 | 11.41 | 11.42 | 1,042,977 | -0.11(-0.99%) |
Oct 08, 2012 | 11.54 | 11.57 | 11.46 | 11.53 | 918,322 | -0.05(-0.41%) |
Oct 05, 2012 | 11.62 | 11.68 | 11.54 | 11.58 | 1,580,973 | +0.02(+0.20%) |
Oct 04, 2012 | 11.66 | 11.69 | 11.54 | 11.56 | 2,068,912 | -0.07(-0.57%) |
Oct 03, 2012 | 11.68 | 11.70 | 11.58 | 11.62 | 2,906,307 | -0.07(-0.64%) |
Oct 02, 2012 | 11.64 | 11.74 | 11.63 | 11.70 | 2,917,390 | +0.08(+0.71%) |