Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.47 | 12.72 | 12.41 | 12.69 | 3,555,087 | +0.16(+1.28%) |
Dec 28, 2012 | 12.52 | 12.66 | 12.47 | 12.53 | 2,294,743 | -0.08(-0.65%) |
Dec 27, 2012 | 12.70 | 12.73 | 12.49 | 12.61 | 3,608,291 | -0.09(-0.74%) |
Dec 26, 2012 | 12.69 | 12.78 | 12.64 | 12.70 | 2,760,217 | +0.00(+0.00%) |
Dec 24, 2012 | 12.68 | 12.71 | 12.52 | 12.70 | 1,676,735 | -0.01(-0.09%) |
Dec 21, 2012 | 12.61 | 12.75 | 12.52 | 12.72 | 8,176,205 | -0.02(-0.12%) |
Dec 20, 2012 | 12.67 | 12.76 | 12.56 | 12.73 | 4,385,819 | +0.07(+0.52%) |
Dec 19, 2012 | 12.65 | 12.80 | 12.57 | 12.66 | 5,963,156 | +0.05(+0.43%) |
Dec 18, 2012 | 12.42 | 12.67 | 12.38 | 12.61 | 10,241,795 | +0.18(+1.44%) |
Dec 17, 2012 | 12.37 | 12.47 | 12.23 | 12.43 | 7,645,507 | +0.09(+0.70%) |
Dec 14, 2012 | 12.35 | 12.45 | 12.29 | 12.34 | 4,479,027 | -0.04(-0.35%) |
Dec 13, 2012 | 12.47 | 12.54 | 12.28 | 12.39 | 7,995,602 | +0.02(+0.16%) |
Dec 12, 2012 | 12.36 | 12.49 | 12.32 | 12.37 | 6,785,851 | +0.09(+0.73%) |
Dec 11, 2012 | 12.16 | 12.40 | 12.12 | 12.28 | 6,618,706 | +0.19(+1.55%) |
Dec 10, 2012 | 12.00 | 12.16 | 11.97 | 12.09 | 6,166,358 | +0.05(+0.45%) |
Dec 07, 2012 | 11.97 | 12.06 | 11.88 | 12.04 | 5,112,166 | +0.13(+1.11%) |
Dec 06, 2012 | 11.69 | 11.91 | 11.67 | 11.90 | 4,708,416 | +0.23(+1.94%) |
Dec 05, 2012 | 11.63 | 11.69 | 11.55 | 11.68 | 4,377,451 | +0.04(+0.37%) |
Dec 04, 2012 | 11.67 | 11.69 | 11.53 | 11.63 | 4,503,830 | -0.23(-1.97%) |
Nov 30, 2012 | 11.78 | 11.91 | 11.74 | 11.87 | 5,729,293 | +0.10(+0.83%) |
Nov 29, 2012 | 11.82 | 11.88 | 11.72 | 11.77 | 4,686,960 | -0.04(-0.30%) |
Nov 28, 2012 | 11.59 | 11.86 | 11.43 | 11.81 | 9,625,693 | +0.20(+1.75%) |
Nov 27, 2012 | 11.60 | 11.71 | 11.53 | 11.60 | 4,752,944 | +0.02(+0.13%) |
Nov 26, 2012 | 11.67 | 11.74 | 11.51 | 11.59 | 4,990,280 | -0.11(-0.97%) |
Nov 23, 2012 | 11.58 | 11.70 | 11.53 | 11.70 | 2,197,911 | +0.23(+1.97%) |
Nov 21, 2012 | 11.58 | 11.63 | 11.47 | 11.47 | 6,676,665 | -0.08(-0.71%) |
Nov 20, 2012 | 11.62 | 11.71 | 11.47 | 11.56 | 4,877,598 | -0.12(-1.07%) |
Nov 19, 2012 | 11.40 | 11.72 | 11.40 | 11.68 | 6,512,622 | +0.36(+3.18%) |
Nov 16, 2012 | 11.41 | 11.43 | 11.15 | 11.32 | 9,677,003 | -0.09(-0.81%) |
Nov 15, 2012 | 11.53 | 11.57 | 11.38 | 11.41 | 6,519,060 | -0.12(-1.00%) |
Nov 14, 2012 | 11.65 | 11.77 | 11.50 | 11.53 | 8,048,777 | -0.08(-0.73%) |
Nov 13, 2012 | 11.64 | 11.77 | 11.56 | 11.61 | 7,637,704 | -0.08(-0.72%) |
Nov 12, 2012 | 11.80 | 11.87 | 11.56 | 11.70 | 9,404,984 | -0.10(-0.88%) |
Nov 09, 2012 | 11.98 | 12.14 | 11.71 | 11.80 | 13,368,850 | -0.50(-4.04%) |
Nov 08, 2012 | 12.39 | 12.51 | 12.29 | 12.30 | 3,897,406 | -0.08(-0.62%) |
Nov 07, 2012 | 12.63 | 12.63 | 12.34 | 12.38 | 4,953,714 | -0.40(-3.14%) |
Nov 06, 2012 | 12.55 | 12.85 | 12.51 | 12.78 | 5,244,979 | +0.29(+2.35%) |
Nov 05, 2012 | 12.32 | 12.51 | 12.25 | 12.49 | 7,604,761 | +0.10(+0.78%) |
Nov 02, 2012 | 12.51 | 12.53 | 12.32 | 12.39 | 5,154,843 | -0.14(-1.11%) |
Nov 01, 2012 | 12.13 | 12.53 | 12.09 | 12.53 | 5,407,832 | +0.45(+3.70%) |
Oct 31, 2012 | 12.24 | 12.30 | 12.06 | 12.08 | 4,748,864 | -0.15(-1.23%) |
Oct 26, 2012 | 12.12 | 12.23 | 12.23 | 12.23 | 4,907,603 | +0.12(+1.02%) |
Oct 25, 2012 | 12.21 | 12.29 | 12.08 | 12.11 | 4,137,217 | -0.04(-0.32%) |
Oct 24, 2012 | 12.24 | 12.26 | 12.09 | 12.15 | 5,773,603 | -0.05(-0.41%) |
Oct 23, 2012 | 11.97 | 12.25 | 11.95 | 12.20 | 4,843,058 | +0.11(+0.93%) |
Oct 19, 2012 | 12.24 | 12.25 | 12.01 | 12.08 | 5,852,351 | -0.14(-1.17%) |
Oct 18, 2012 | 12.53 | 12.54 | 12.22 | 12.23 | 8,153,176 | -0.31(-2.46%) |
Oct 17, 2012 | 12.51 | 12.61 | 12.48 | 12.54 | 4,848,013 | -0.04(-0.34%) |
Oct 16, 2012 | 12.40 | 12.69 | 12.24 | 12.58 | 9,213,733 | +0.17(+1.33%) |
Oct 15, 2012 | 12.29 | 12.43 | 12.25 | 12.41 | 2,822,932 | +0.19(+1.55%) |
Oct 12, 2012 | 12.35 | 12.46 | 12.22 | 12.22 | 4,848,033 | -0.13(-1.06%) |
Oct 11, 2012 | 12.44 | 12.49 | 12.34 | 12.35 | 2,422,153 | +0.00(+0.00%) |
Oct 10, 2012 | 12.50 | 12.52 | 12.34 | 12.35 | 4,290,015 | -0.16(-1.26%) |
Oct 09, 2012 | 12.65 | 12.69 | 12.48 | 12.51 | 4,484,822 | -0.20(-1.61%) |
Oct 08, 2012 | 12.74 | 12.81 | 12.69 | 12.72 | 2,716,546 | -0.10(-0.78%) |
Oct 05, 2012 | 12.82 | 12.89 | 12.76 | 12.82 | 6,482,070 | +0.03(+0.27%) |
Oct 04, 2012 | 12.83 | 12.86 | 12.72 | 12.78 | 3,356,548 | -0.03(-0.21%) |
Oct 03, 2012 | 12.88 | 12.93 | 12.76 | 12.81 | 2,583,794 | -0.05(-0.42%) |
Oct 02, 2012 | 12.93 | 12.93 | 12.73 | 12.86 | 5,872,127 | +0.18(+1.43%) |