Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.19 | 13.37 | 13.13 | 13.37 | 220,359 | +0.18(+1.35%) |
Dec 28, 2012 | 13.23 | 13.30 | 13.18 | 13.19 | 120,852 | -0.11(-0.81%) |
Dec 27, 2012 | 13.34 | 13.37 | 13.19 | 13.30 | 177,085 | -0.02(-0.17%) |
Dec 26, 2012 | 13.41 | 13.41 | 13.32 | 13.32 | 172,687 | -0.10(-0.75%) |
Dec 24, 2012 | 13.45 | 13.45 | 13.38 | 13.42 | 85,525 | -0.05(-0.34%) |
Dec 21, 2012 | 13.44 | 13.49 | 13.40 | 13.47 | 221,114 | -0.07(-0.52%) |
Dec 20, 2012 | 13.49 | 13.54 | 13.47 | 13.54 | 189,723 | +0.02(+0.17%) |
Dec 19, 2012 | 13.58 | 13.60 | 13.49 | 13.51 | 220,403 | -0.05(-0.34%) |
Dec 18, 2012 | 13.43 | 13.57 | 13.43 | 13.56 | 235,320 | +0.11(+0.80%) |
Dec 17, 2012 | 13.34 | 13.45 | 13.34 | 13.45 | 252,985 | +0.13(+0.98%) |
Dec 14, 2012 | 13.35 | 13.37 | 13.30 | 13.32 | 86,365 | -0.02(-0.17%) |
Dec 13, 2012 | 13.41 | 13.43 | 13.32 | 13.34 | 107,019 | -0.05(-0.34%) |
Dec 12, 2012 | 13.45 | 13.50 | 13.39 | 13.39 | 113,995 | -0.03(-0.23%) |
Dec 11, 2012 | 13.41 | 13.45 | 13.39 | 13.42 | 115,376 | +0.05(+0.41%) |
Dec 10, 2012 | 13.31 | 13.38 | 13.31 | 13.37 | 79,411 | +0.05(+0.34%) |
Dec 07, 2012 | 13.33 | 13.33 | 13.27 | 13.32 | 168,413 | +0.02(+0.17%) |
Dec 06, 2012 | 13.29 | 13.32 | 13.25 | 13.30 | 63,720 | +0.02(+0.17%) |
Dec 05, 2012 | 13.23 | 13.32 | 13.18 | 13.28 | 86,755 | +0.08(+0.64%) |
Dec 04, 2012 | 13.23 | 13.25 | 13.17 | 13.19 | 152,999 | -0.07(-0.52%) |
Nov 30, 2012 | 13.25 | 13.28 | 13.21 | 13.26 | 81,967 | +0.02(+0.17%) |
Nov 29, 2012 | 13.18 | 13.25 | 13.16 | 13.24 | 167,696 | +0.06(+0.47%) |
Nov 28, 2012 | 13.07 | 13.18 | 12.97 | 13.18 | 90,951 | +0.09(+0.70%) |
Nov 27, 2012 | 13.08 | 13.15 | 13.08 | 13.08 | 127,476 | -0.03(-0.23%) |
Nov 26, 2012 | 13.08 | 13.12 | 13.05 | 13.12 | 122,917 | +0.02(+0.12%) |
Nov 23, 2012 | 13.02 | 13.10 | 13.02 | 13.10 | 37,058 | +0.12(+0.94%) |
Nov 21, 2012 | 12.97 | 12.99 | 12.93 | 12.98 | 97,089 | +0.02(+0.18%) |
Nov 20, 2012 | 12.92 | 12.95 | 12.86 | 12.95 | 108,201 | +0.02(+0.12%) |
Nov 19, 2012 | 12.89 | 12.94 | 12.87 | 12.94 | 80,663 | +0.17(+1.32%) |
Nov 16, 2012 | 12.69 | 12.78 | 12.63 | 12.77 | 186,099 | +0.08(+0.66%) |
Nov 15, 2012 | 12.74 | 12.78 | 12.65 | 12.69 | 410,065 | -0.04(-0.30%) |
Nov 14, 2012 | 12.92 | 12.95 | 12.71 | 12.72 | 111,860 | -0.18(-1.37%) |
Nov 13, 2012 | 12.85 | 12.98 | 12.83 | 12.90 | 96,080 | -0.02(-0.12%) |
Nov 12, 2012 | 12.95 | 12.98 | 12.88 | 12.92 | 67,912 | -0.03(-0.24%) |
Nov 09, 2012 | 12.92 | 13.03 | 12.83 | 12.95 | 123,116 | +0.02(+0.12%) |
Nov 08, 2012 | 13.05 | 13.10 | 12.93 | 12.93 | 114,472 | -0.14(-1.06%) |
Nov 07, 2012 | 13.25 | 13.25 | 12.98 | 13.07 | 122,825 | -0.25(-1.84%) |
Nov 06, 2012 | 13.25 | 13.36 | 13.25 | 13.31 | 91,269 | +0.10(+0.75%) |
Nov 05, 2012 | 13.21 | 13.23 | 13.15 | 13.21 | 376,826 | +0.00(+0.00%) |
Nov 02, 2012 | 13.37 | 13.40 | 13.20 | 13.21 | 108,084 | -0.08(-0.63%) |
Nov 01, 2012 | 13.22 | 13.35 | 13.22 | 13.30 | 93,823 | +0.08(+0.64%) |
Oct 31, 2012 | 13.25 | 13.27 | 13.17 | 13.21 | 165,597 | +0.02(+0.17%) |
Oct 26, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 91,767 | -0.02(-0.17%) |
Oct 25, 2012 | 13.22 | 13.23 | 13.12 | 13.21 | 133,862 | +0.08(+0.58%) |
Oct 24, 2012 | 13.20 | 13.24 | 13.13 | 13.14 | 97,051 | -0.04(-0.29%) |
Oct 23, 2012 | 13.23 | 13.23 | 13.11 | 13.18 | 207,756 | -0.19(-1.43%) |
Oct 19, 2012 | 13.49 | 13.49 | 13.33 | 13.37 | 165,532 | -0.16(-1.19%) |
Oct 18, 2012 | 13.48 | 13.54 | 13.48 | 13.53 | 69,299 | +0.02(+0.17%) |
Oct 17, 2012 | 13.45 | 13.51 | 13.44 | 13.51 | 186,274 | +0.08(+0.63%) |
Oct 16, 2012 | 13.38 | 13.43 | 13.37 | 13.42 | 130,727 | +0.11(+0.81%) |
Oct 15, 2012 | 13.25 | 13.31 | 13.21 | 13.31 | 176,305 | +0.09(+0.70%) |
Oct 12, 2012 | 13.29 | 13.31 | 13.20 | 13.22 | 133,810 | -0.03(-0.23%) |
Oct 11, 2012 | 13.27 | 13.34 | 13.25 | 13.25 | 54,479 | +0.01(+0.10%) |
Oct 10, 2012 | 13.32 | 13.32 | 13.22 | 13.24 | 228,433 | -0.07(-0.50%) |
Oct 09, 2012 | 13.42 | 13.42 | 13.31 | 13.31 | 131,990 | -0.12(-0.91%) |
Oct 08, 2012 | 13.43 | 13.44 | 13.38 | 13.43 | 201,036 | -0.02(-0.17%) |
Oct 05, 2012 | 13.47 | 13.51 | 13.42 | 13.45 | 61,576 | +0.05(+0.40%) |
Oct 04, 2012 | 13.38 | 13.43 | 13.37 | 13.40 | 205,355 | +0.06(+0.46%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.29 | 13.34 | 133,037 | +0.02(+0.17%) |
Oct 02, 2012 | 13.34 | 13.34 | 13.27 | 13.31 | 86,748 | +0.02(+0.12%) |