Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.39 | 12.61 | 12.35 | 12.60 | 9,217,079 | +0.19(+1.56%) |
Dec 28, 2012 | 12.39 | 12.50 | 12.35 | 12.40 | 6,752,341 | -0.06(-0.49%) |
Dec 27, 2012 | 12.51 | 12.57 | 12.28 | 12.47 | 7,898,015 | -0.04(-0.35%) |
Dec 26, 2012 | 12.59 | 12.63 | 12.48 | 12.51 | 3,900,427 | -0.06(-0.49%) |
Dec 24, 2012 | 12.54 | 12.60 | 12.47 | 12.57 | 1,937,537 | +0.01(+0.07%) |
Dec 21, 2012 | 12.57 | 12.65 | 12.46 | 12.56 | 14,301,713 | -0.12(-0.97%) |
Dec 20, 2012 | 12.73 | 12.77 | 12.52 | 12.69 | 10,465,167 | -0.01(-0.07%) |
Dec 19, 2012 | 12.51 | 12.86 | 12.46 | 12.69 | 23,185,740 | +0.23(+1.83%) |
Dec 18, 2012 | 12.18 | 12.48 | 12.09 | 12.47 | 10,059,707 | +0.30(+2.49%) |
Dec 17, 2012 | 12.07 | 12.19 | 11.97 | 12.16 | 9,526,733 | +0.14(+1.20%) |
Dec 14, 2012 | 11.91 | 12.05 | 11.78 | 12.02 | 11,900,499 | -0.04(-0.36%) |
Dec 13, 2012 | 12.00 | 12.12 | 11.96 | 12.06 | 9,213,868 | +0.07(+0.58%) |
Dec 12, 2012 | 12.03 | 12.13 | 11.95 | 11.99 | 11,926,686 | +0.00(+0.00%) |
Dec 11, 2012 | 11.80 | 12.03 | 11.79 | 11.99 | 10,294,137 | +0.26(+2.24%) |
Dec 10, 2012 | 11.73 | 11.81 | 11.53 | 11.73 | 8,581,188 | -0.04(-0.34%) |
Dec 07, 2012 | 11.49 | 11.77 | 11.47 | 11.77 | 8,711,593 | +0.31(+2.72%) |
Dec 06, 2012 | 11.40 | 11.47 | 11.30 | 11.46 | 6,580,936 | +0.11(+1.01%) |
Dec 05, 2012 | 11.33 | 11.45 | 11.29 | 11.34 | 13,315,279 | +0.04(+0.39%) |
Dec 04, 2012 | 11.40 | 11.47 | 11.25 | 11.30 | 10,670,276 | -0.19(-1.68%) |
Nov 30, 2012 | 11.48 | 11.55 | 11.43 | 11.49 | 8,474,834 | +0.01(+0.08%) |
Nov 29, 2012 | 11.54 | 11.64 | 11.43 | 11.48 | 9,455,042 | -0.04(-0.38%) |
Nov 28, 2012 | 11.38 | 11.56 | 11.33 | 11.53 | 13,950,381 | +0.10(+0.84%) |
Nov 27, 2012 | 11.54 | 11.54 | 11.37 | 11.43 | 14,093,912 | -0.11(-0.91%) |
Nov 26, 2012 | 11.52 | 11.61 | 11.46 | 11.54 | 9,366,932 | -0.07(-0.60%) |
Nov 23, 2012 | 11.47 | 11.62 | 11.47 | 11.61 | 2,464,449 | +0.15(+1.30%) |
Nov 21, 2012 | 11.39 | 11.46 | 11.25 | 11.46 | 4,790,285 | +0.08(+0.69%) |
Nov 20, 2012 | 11.28 | 11.39 | 11.19 | 11.38 | 7,915,825 | +0.07(+0.62%) |
Nov 19, 2012 | 11.34 | 11.39 | 11.18 | 11.31 | 10,184,062 | +0.10(+0.86%) |
Nov 16, 2012 | 11.14 | 11.23 | 11.00 | 11.21 | 13,844,121 | +0.04(+0.39%) |
Nov 15, 2012 | 11.00 | 11.21 | 10.94 | 11.17 | 19,253,792 | +0.20(+1.84%) |
Nov 14, 2012 | 11.17 | 11.31 | 10.94 | 10.97 | 18,083,644 | -0.16(-1.42%) |
Nov 13, 2012 | 11.32 | 11.40 | 11.12 | 11.12 | 16,622,912 | -0.24(-2.08%) |
Nov 12, 2012 | 11.46 | 11.50 | 11.30 | 11.36 | 14,465,991 | -0.10(-0.84%) |
Nov 09, 2012 | 11.55 | 11.69 | 11.44 | 11.46 | 12,448,640 | -0.12(-1.06%) |
Nov 08, 2012 | 11.67 | 11.78 | 11.57 | 11.58 | 19,114,654 | -0.11(-0.90%) |
Nov 07, 2012 | 12.01 | 12.03 | 11.50 | 11.69 | 26,495,132 | -0.50(-4.10%) |
Nov 06, 2012 | 12.19 | 12.28 | 12.15 | 12.19 | 8,878,624 | +0.00(+0.00%) |
Nov 05, 2012 | 12.04 | 12.28 | 11.97 | 12.19 | 16,220,881 | +0.13(+1.09%) |
Nov 02, 2012 | 12.08 | 12.12 | 11.97 | 12.05 | 14,891,701 | +0.09(+0.73%) |
Nov 01, 2012 | 11.91 | 11.97 | 11.84 | 11.97 | 11,131,736 | +0.05(+0.44%) |
Oct 31, 2012 | 11.83 | 11.93 | 11.73 | 11.91 | 14,779,280 | +0.10(+0.82%) |
Oct 26, 2012 | 11.73 | 11.82 | 11.82 | 11.82 | 11,550,860 | -0.04(-0.30%) |
Oct 25, 2012 | 11.76 | 11.87 | 11.71 | 11.85 | 11,164,412 | +0.17(+1.43%) |
Oct 24, 2012 | 11.64 | 11.79 | 11.60 | 11.69 | 11,813,180 | +0.09(+0.76%) |
Oct 23, 2012 | 11.58 | 11.66 | 11.43 | 11.60 | 9,622,334 | -0.09(-0.75%) |
Oct 19, 2012 | 11.94 | 11.98 | 11.58 | 11.69 | 14,323,482 | -0.28(-2.35%) |
Oct 18, 2012 | 11.95 | 12.07 | 11.84 | 11.97 | 12,349,001 | +0.02(+0.15%) |
Oct 17, 2012 | 11.69 | 11.96 | 11.65 | 11.95 | 9,983,964 | +0.26(+2.25%) |
Oct 16, 2012 | 11.44 | 11.70 | 11.38 | 11.69 | 12,080,553 | +0.25(+2.23%) |
Oct 15, 2012 | 11.40 | 11.46 | 11.07 | 11.43 | 13,218,445 | +0.07(+0.62%) |
Oct 12, 2012 | 11.51 | 11.56 | 11.29 | 11.36 | 14,599,610 | -0.19(-1.67%) |
Oct 11, 2012 | 11.49 | 11.61 | 11.44 | 11.55 | 8,023,058 | +0.18(+1.54%) |
Oct 10, 2012 | 11.37 | 11.47 | 11.25 | 11.38 | 9,522,125 | +0.04(+0.31%) |
Oct 09, 2012 | 11.55 | 11.55 | 11.28 | 11.34 | 9,799,128 | -0.19(-1.67%) |
Oct 08, 2012 | 11.54 | 11.65 | 11.47 | 11.54 | 8,912,153 | -0.09(-0.75%) |
Oct 05, 2012 | 11.56 | 11.76 | 11.54 | 11.62 | 14,584,995 | +0.14(+1.22%) |
Oct 04, 2012 | 11.25 | 11.48 | 11.23 | 11.48 | 9,204,574 | +0.29(+2.59%) |
Oct 03, 2012 | 11.32 | 11.34 | 11.11 | 11.19 | 15,840,118 | -0.12(-1.09%) |
Oct 02, 2012 | 11.33 | 11.40 | 11.21 | 11.32 | 10,596,873 | +0.02(+0.16%) |