Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.81 | 12.06 | 11.81 | 12.06 | 21,307 | +0.14(+1.14%) |
Dec 28, 2012 | 11.98 | 11.98 | 11.88 | 11.93 | 7,863 | -0.08(-0.63%) |
Dec 27, 2012 | 11.99 | 12.01 | 11.93 | 12.00 | 6,082 | -0.10(-0.87%) |
Dec 26, 2012 | 12.10 | 12.11 | 12.07 | 12.11 | 20,504 | +0.04(+0.31%) |
Dec 24, 2012 | 12.03 | 12.08 | 12.03 | 12.07 | 7,427 | -0.05(-0.37%) |
Dec 21, 2012 | 12.03 | 12.13 | 12.03 | 12.12 | 11,792 | -0.13(-1.07%) |
Dec 20, 2012 | 12.28 | 12.28 | 12.22 | 12.25 | 10,138 | -0.04(-0.32%) |
Dec 19, 2012 | 12.29 | 12.38 | 12.29 | 12.29 | 25,564 | -0.00(-0.01%) |
Dec 18, 2012 | 12.23 | 12.32 | 12.23 | 12.29 | 13,160 | +0.11(+0.87%) |
Dec 17, 2012 | 12.21 | 12.23 | 12.17 | 12.18 | 27,967 | -0.00(-0.01%) |
Dec 14, 2012 | 12.10 | 12.23 | 12.10 | 12.18 | 41,776 | +0.12(+1.00%) |
Dec 13, 2012 | 12.20 | 12.20 | 12.06 | 12.06 | 5,966 | -0.15(-1.27%) |
Dec 12, 2012 | 12.23 | 12.24 | 12.17 | 12.22 | 20,653 | +0.05(+0.42%) |
Dec 11, 2012 | 12.16 | 12.20 | 12.15 | 12.17 | 8,192 | +0.18(+1.50%) |
Dec 10, 2012 | 11.91 | 12.02 | 11.91 | 11.99 | 44,274 | +0.02(+0.16%) |
Dec 07, 2012 | 11.93 | 11.97 | 11.93 | 11.97 | 8,844 | +0.08(+0.71%) |
Dec 06, 2012 | 11.86 | 11.93 | 11.86 | 11.88 | 7,816 | -0.01(-0.09%) |
Dec 05, 2012 | 11.86 | 11.93 | 11.86 | 11.89 | 11,026 | +0.08(+0.67%) |
Dec 04, 2012 | 11.85 | 11.88 | 11.76 | 11.81 | 5,732 | -0.08(-0.65%) |
Nov 30, 2012 | 11.86 | 11.93 | 11.86 | 11.89 | 4,422 | +0.04(+0.33%) |
Nov 29, 2012 | 11.79 | 11.89 | 11.79 | 11.85 | 24,906 | +0.13(+1.13%) |
Nov 28, 2012 | 11.69 | 11.72 | 11.68 | 11.72 | 7,977 | +0.04(+0.37%) |
Nov 27, 2012 | 11.68 | 11.73 | 11.67 | 11.68 | 5,739 | -0.03(-0.29%) |
Nov 26, 2012 | 11.74 | 11.74 | 11.54 | 11.71 | 8,705 | +0.02(+0.15%) |
Nov 23, 2012 | 11.68 | 11.69 | 11.68 | 11.69 | 1,163 | +0.21(+1.79%) |
Nov 21, 2012 | 11.50 | 11.50 | 11.48 | 11.49 | 7,630 | -0.07(-0.59%) |
Nov 20, 2012 | 11.55 | 11.59 | 11.50 | 11.56 | 12,098 | +0.01(+0.07%) |
Nov 19, 2012 | 11.43 | 11.55 | 11.43 | 11.55 | 34,339 | +0.35(+3.15%) |
Nov 16, 2012 | 11.20 | 11.20 | 11.20 | 11.20 | 1,163 | +0.05(+0.46%) |
Nov 15, 2012 | 11.17 | 11.26 | 11.13 | 11.14 | 17,932 | -0.03(-0.23%) |
Nov 14, 2012 | 11.30 | 11.31 | 11.17 | 11.17 | 28,471 | -0.21(-1.89%) |
Nov 13, 2012 | 11.35 | 11.44 | 11.17 | 11.38 | 21,860 | -0.02(-0.15%) |
Nov 12, 2012 | 11.48 | 11.48 | 11.40 | 11.40 | 22,193 | -0.08(-0.67%) |
Nov 09, 2012 | 11.39 | 11.55 | 11.39 | 11.48 | 10,983 | -0.07(-0.59%) |
Nov 08, 2012 | 11.68 | 11.68 | 11.54 | 11.55 | 4,711 | -0.10(-0.88%) |
Nov 07, 2012 | 11.74 | 11.74 | 11.60 | 11.65 | 29,658 | -0.28(-2.38%) |
Nov 06, 2012 | 11.88 | 11.95 | 11.83 | 11.93 | 8,420 | +0.07(+0.58%) |
Nov 05, 2012 | 11.79 | 11.87 | 11.76 | 11.87 | 93,547 | +0.09(+0.80%) |
Nov 02, 2012 | 11.97 | 11.97 | 11.76 | 11.77 | 19,929 | -0.29(-2.42%) |
Nov 01, 2012 | 11.88 | 12.08 | 11.88 | 12.06 | 9,198 | +0.18(+1.54%) |
Oct 31, 2012 | 11.82 | 11.98 | 11.82 | 11.88 | 7,316 | +0.10(+0.85%) |
Oct 26, 2012 | 11.81 | 11.78 | 11.78 | 11.78 | 13,850 | -0.07(-0.57%) |
Oct 25, 2012 | 11.89 | 11.89 | 11.79 | 11.85 | 8,233 | -0.02(-0.16%) |
Oct 24, 2012 | 11.90 | 11.93 | 11.86 | 11.87 | 8,146 | -0.04(-0.36%) |
Oct 23, 2012 | 11.91 | 11.93 | 11.82 | 11.91 | 11,742 | -0.03(-0.29%) |
Oct 19, 2012 | 12.02 | 12.02 | 11.93 | 11.94 | 11,125 | -0.15(-1.21%) |
Oct 18, 2012 | 12.08 | 12.14 | 12.08 | 12.09 | 9,942 | -0.03(-0.21%) |
Oct 17, 2012 | 11.99 | 12.14 | 11.99 | 12.11 | 12,984 | +0.06(+0.49%) |
Oct 16, 2012 | 12.03 | 12.09 | 12.02 | 12.06 | 17,798 | +0.15(+1.24%) |
Oct 15, 2012 | 11.82 | 11.93 | 11.82 | 11.91 | 11,784 | -0.02(-0.14%) |
Oct 12, 2012 | 12.00 | 12.03 | 11.90 | 11.93 | 8,845 | -0.05(-0.40%) |
Oct 11, 2012 | 12.01 | 12.04 | 11.96 | 11.97 | 8,151 | +0.11(+0.96%) |
Oct 10, 2012 | 11.91 | 11.95 | 11.86 | 11.86 | 7,060 | -0.05(-0.41%) |
Oct 09, 2012 | 11.97 | 12.01 | 11.91 | 11.91 | 47,241 | -0.11(-0.93%) |
Oct 08, 2012 | 12.03 | 12.10 | 11.98 | 12.02 | 19,766 | -0.07(-0.60%) |
Oct 05, 2012 | 12.16 | 12.18 | 12.06 | 12.09 | 10,404 | +0.05(+0.46%) |
Oct 04, 2012 | 11.94 | 12.05 | 11.94 | 12.04 | 14,191 | +0.09(+0.79%) |
Oct 03, 2012 | 12.04 | 12.04 | 11.94 | 11.94 | 11,341 | -0.16(-1.35%) |
Oct 02, 2012 | 12.14 | 12.14 | 12.09 | 12.11 | 32,682 | -0.07(-0.56%) |