Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.25 | 12.38 | 12.18 | 12.33 | 1,954,536 | -0.01(-0.08%) |
Dec 28, 2012 | 12.11 | 12.38 | 12.09 | 12.34 | 2,894,336 | +0.11(+0.88%) |
Dec 27, 2012 | 12.22 | 12.25 | 12.04 | 12.24 | 2,453,878 | +0.09(+0.76%) |
Dec 26, 2012 | 12.22 | 12.32 | 12.11 | 12.14 | 4,024,048 | +0.29(+2.47%) |
Dec 24, 2012 | 11.59 | 12.01 | 11.59 | 11.85 | 656,166 | -0.18(-1.49%) |
Dec 21, 2012 | 12.01 | 12.06 | 11.92 | 12.03 | 2,822,578 | -0.01(-0.04%) |
Dec 20, 2012 | 11.84 | 12.09 | 11.75 | 12.04 | 3,808,079 | +0.18(+1.56%) |
Dec 19, 2012 | 11.68 | 11.97 | 11.63 | 11.85 | 2,276,980 | +0.24(+2.07%) |
Dec 18, 2012 | 11.40 | 11.62 | 11.35 | 11.61 | 1,916,819 | +0.16(+1.43%) |
Dec 17, 2012 | 11.49 | 11.59 | 11.35 | 11.45 | 3,781,590 | -0.07(-0.62%) |
Dec 14, 2012 | 11.32 | 11.56 | 11.22 | 11.52 | 2,293,743 | +0.16(+1.40%) |
Dec 13, 2012 | 11.24 | 11.42 | 11.21 | 11.36 | 2,229,389 | +0.09(+0.82%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.12 | 11.27 | 2,518,791 | +0.00(+0.00%) |
Dec 11, 2012 | 11.13 | 11.30 | 11.13 | 11.27 | 2,401,706 | +0.13(+1.15%) |
Dec 10, 2012 | 11.14 | 11.29 | 11.12 | 11.14 | 2,296,953 | -0.09(-0.82%) |
Dec 07, 2012 | 11.19 | 11.24 | 11.15 | 11.23 | 1,406,033 | +0.08(+0.74%) |
Dec 06, 2012 | 11.07 | 11.21 | 11.06 | 11.15 | 2,777,901 | -0.02(-0.14%) |
Dec 05, 2012 | 11.19 | 11.24 | 11.09 | 11.16 | 3,258,077 | +0.31(+2.88%) |
Dec 04, 2012 | 10.96 | 10.99 | 10.80 | 10.85 | 3,697,415 | -0.39(-3.51%) |
Nov 30, 2012 | 11.26 | 11.33 | 11.17 | 11.25 | 3,872,614 | -0.27(-2.36%) |
Nov 29, 2012 | 11.39 | 11.56 | 11.34 | 11.52 | 2,306,683 | +0.02(+0.13%) |
Nov 28, 2012 | 11.22 | 11.51 | 11.22 | 11.50 | 1,649,958 | +0.12(+1.04%) |
Nov 27, 2012 | 11.41 | 11.46 | 11.32 | 11.39 | 2,846,707 | -0.02(-0.18%) |
Nov 26, 2012 | 11.62 | 11.63 | 11.33 | 11.41 | 4,175,511 | -0.53(-4.42%) |
Nov 23, 2012 | 11.69 | 11.93 | 11.65 | 11.93 | 1,670,048 | +0.18(+1.53%) |
Nov 21, 2012 | 11.68 | 11.75 | 11.59 | 11.75 | 3,165,970 | -0.14(-1.16%) |
Nov 20, 2012 | 11.85 | 11.95 | 11.80 | 11.89 | 1,084,494 | +0.05(+0.43%) |
Nov 19, 2012 | 11.69 | 11.85 | 11.67 | 11.84 | 2,305,062 | +0.21(+1.76%) |
Nov 16, 2012 | 11.68 | 11.68 | 11.48 | 11.64 | 2,978,470 | -0.03(-0.26%) |
Nov 15, 2012 | 11.83 | 11.83 | 11.63 | 11.67 | 1,531,007 | -0.15(-1.30%) |
Nov 14, 2012 | 11.83 | 11.88 | 11.76 | 11.82 | 1,923,643 | -0.02(-0.13%) |
Nov 13, 2012 | 11.85 | 11.95 | 11.76 | 11.84 | 3,613,445 | -0.13(-1.11%) |
Nov 12, 2012 | 11.78 | 11.99 | 11.77 | 11.97 | 2,655,060 | +0.23(+1.97%) |
Nov 09, 2012 | 11.64 | 11.78 | 11.62 | 11.74 | 3,274,889 | -0.02(-0.17%) |
Nov 08, 2012 | 11.87 | 11.95 | 11.65 | 11.76 | 4,623,376 | -0.03(-0.22%) |
Nov 07, 2012 | 11.62 | 11.81 | 11.57 | 11.79 | 5,515,007 | +0.13(+1.10%) |
Nov 06, 2012 | 11.44 | 11.67 | 11.38 | 11.66 | 4,075,913 | +0.48(+4.31%) |
Nov 05, 2012 | 11.28 | 11.32 | 11.15 | 11.17 | 3,268,053 | -0.08(-0.68%) |
Nov 02, 2012 | 11.56 | 11.56 | 11.19 | 11.25 | 1,759,999 | -0.14(-1.26%) |
Nov 01, 2012 | 11.26 | 11.51 | 11.23 | 11.40 | 1,848,376 | +0.11(+0.95%) |
Oct 31, 2012 | 11.12 | 11.38 | 11.04 | 11.29 | 3,918,079 | +0.27(+2.47%) |
Oct 26, 2012 | 10.99 | 11.02 | 11.02 | 11.02 | 3,212,760 | -0.04(-0.37%) |
Oct 25, 2012 | 10.99 | 11.10 | 10.93 | 11.06 | 3,260,314 | +0.06(+0.56%) |
Oct 24, 2012 | 11.19 | 11.24 | 10.95 | 11.00 | 3,591,253 | -0.08(-0.69%) |
Oct 23, 2012 | 11.11 | 11.19 | 11.04 | 11.07 | 3,677,704 | -0.12(-1.05%) |
Oct 19, 2012 | 11.37 | 11.39 | 11.17 | 11.19 | 2,409,449 | -0.18(-1.62%) |
Oct 18, 2012 | 11.43 | 11.48 | 11.29 | 11.37 | 4,173,410 | -0.01(-0.04%) |
Oct 17, 2012 | 11.45 | 11.49 | 11.30 | 11.38 | 4,627,319 | -0.02(-0.18%) |
Oct 16, 2012 | 11.28 | 11.42 | 11.18 | 11.40 | 3,793,837 | +0.20(+1.78%) |
Oct 15, 2012 | 11.31 | 11.33 | 11.17 | 11.20 | 4,502,950 | +0.02(+0.18%) |
Oct 12, 2012 | 11.34 | 11.42 | 11.16 | 11.18 | 1,942,564 | -0.13(-1.18%) |
Oct 11, 2012 | 11.40 | 11.43 | 11.29 | 11.31 | 2,896,021 | +0.07(+0.59%) |
Oct 10, 2012 | 11.31 | 11.32 | 11.20 | 11.25 | 3,403,198 | -0.09(-0.77%) |
Oct 09, 2012 | 11.44 | 11.47 | 11.25 | 11.33 | 2,326,591 | -0.15(-1.29%) |
Oct 08, 2012 | 11.49 | 11.54 | 11.32 | 11.48 | 2,468,577 | +0.02(+0.18%) |
Oct 05, 2012 | 11.37 | 11.53 | 11.36 | 11.46 | 3,205,322 | +0.17(+1.54%) |
Oct 04, 2012 | 11.03 | 11.38 | 11.00 | 11.29 | 3,913,886 | +0.26(+2.32%) |
Oct 03, 2012 | 11.25 | 11.25 | 10.93 | 11.03 | 4,094,110 | -0.16(-1.46%) |
Oct 02, 2012 | 11.27 | 11.35 | 11.15 | 11.20 | 2,645,189 | -0.08(-0.73%) |