Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.92 | 13.44 | 12.87 | 13.42 | 3,717,924 | +0.45(+3.51%) |
Dec 28, 2012 | 12.88 | 13.25 | 12.87 | 12.96 | 2,682,590 | -0.19(-1.45%) |
Dec 27, 2012 | 13.13 | 13.26 | 12.93 | 13.15 | 2,951,946 | +0.11(+0.86%) |
Dec 26, 2012 | 13.06 | 13.20 | 13.00 | 13.04 | 2,863,884 | -0.06(-0.43%) |
Dec 24, 2012 | 13.13 | 13.20 | 12.86 | 13.10 | 2,264,294 | +0.02(+0.18%) |
Dec 21, 2012 | 13.23 | 13.37 | 12.92 | 13.07 | 6,873,509 | -0.30(-2.26%) |
Dec 20, 2012 | 13.47 | 13.49 | 13.27 | 13.38 | 4,092,924 | -0.11(-0.83%) |
Dec 19, 2012 | 13.39 | 13.54 | 13.37 | 13.49 | 7,664,014 | +0.06(+0.48%) |
Dec 18, 2012 | 13.31 | 13.43 | 13.23 | 13.42 | 5,455,360 | +0.12(+0.90%) |
Dec 17, 2012 | 13.29 | 13.49 | 13.12 | 13.31 | 5,562,295 | -0.06(-0.42%) |
Dec 14, 2012 | 12.78 | 13.54 | 12.72 | 13.36 | 8,567,752 | +0.49(+3.78%) |
Dec 13, 2012 | 12.75 | 12.90 | 12.68 | 12.87 | 6,312,183 | -0.02(-0.19%) |
Dec 12, 2012 | 12.48 | 12.94 | 12.48 | 12.90 | 8,621,729 | +0.46(+3.72%) |
Dec 11, 2012 | 12.42 | 12.56 | 12.36 | 12.44 | 8,830,821 | +0.25(+2.09%) |
Dec 10, 2012 | 12.01 | 12.21 | 11.95 | 12.18 | 4,018,107 | +0.12(+0.99%) |
Dec 07, 2012 | 11.96 | 12.28 | 11.90 | 12.06 | 6,853,202 | +0.26(+2.23%) |
Dec 06, 2012 | 11.58 | 11.88 | 11.49 | 11.80 | 8,472,077 | +0.33(+2.85%) |
Dec 05, 2012 | 11.36 | 11.58 | 11.36 | 11.47 | 5,130,625 | +0.16(+1.45%) |
Dec 04, 2012 | 11.52 | 11.65 | 11.12 | 11.31 | 17,371,264 | -0.86(-7.04%) |
Nov 30, 2012 | 11.98 | 12.19 | 11.94 | 12.17 | 2,269,682 | +0.02(+0.20%) |
Nov 29, 2012 | 12.28 | 12.43 | 11.97 | 12.14 | 5,561,971 | -0.13(-1.04%) |
Nov 28, 2012 | 12.08 | 12.28 | 11.98 | 12.27 | 3,163,964 | +0.09(+0.72%) |
Nov 27, 2012 | 12.02 | 12.27 | 12.02 | 12.18 | 4,170,201 | +0.09(+0.73%) |
Nov 26, 2012 | 12.12 | 12.13 | 12.01 | 12.09 | 2,340,528 | -0.10(-0.78%) |
Nov 23, 2012 | 11.96 | 12.22 | 11.92 | 12.19 | 2,773,394 | +0.22(+1.80%) |
Nov 21, 2012 | 11.62 | 12.01 | 11.57 | 11.97 | 6,032,238 | +0.27(+2.32%) |
Nov 20, 2012 | 11.46 | 11.73 | 11.45 | 11.70 | 3,549,010 | +0.14(+1.25%) |
Nov 19, 2012 | 11.20 | 11.58 | 11.15 | 11.56 | 7,557,413 | +0.53(+4.83%) |
Nov 16, 2012 | 11.04 | 11.27 | 10.81 | 11.03 | 4,505,725 | +0.22(+2.07%) |
Nov 15, 2012 | 11.00 | 11.15 | 10.71 | 10.80 | 6,485,863 | -0.20(-1.81%) |
Nov 14, 2012 | 11.59 | 11.59 | 10.94 | 11.00 | 4,925,950 | -0.46(-4.03%) |
Nov 13, 2012 | 11.44 | 11.56 | 11.33 | 11.46 | 2,702,755 | -0.09(-0.76%) |
Nov 12, 2012 | 11.48 | 11.64 | 11.48 | 11.55 | 3,225,690 | -0.01(-0.07%) |
Nov 09, 2012 | 11.24 | 11.57 | 11.20 | 11.56 | 4,024,892 | +0.25(+2.18%) |
Nov 08, 2012 | 11.56 | 11.71 | 11.30 | 11.31 | 3,567,336 | -0.34(-2.94%) |
Nov 07, 2012 | 11.73 | 11.94 | 11.56 | 11.65 | 5,612,204 | -0.28(-2.34%) |
Nov 06, 2012 | 11.74 | 12.03 | 11.74 | 11.93 | 6,633,405 | +0.15(+1.28%) |
Nov 05, 2012 | 12.01 | 12.01 | 11.62 | 11.78 | 4,161,160 | -0.09(-0.74%) |
Nov 02, 2012 | 11.99 | 12.04 | 11.76 | 11.87 | 5,953,829 | +0.15(+1.28%) |
Nov 01, 2012 | 11.62 | 12.03 | 11.62 | 11.72 | 6,349,955 | +0.15(+1.32%) |
Oct 31, 2012 | 11.40 | 11.58 | 11.38 | 11.57 | 2,353,884 | +0.12(+1.04%) |
Oct 26, 2012 | 11.68 | 11.45 | 11.45 | 11.45 | 4,398,416 | -0.32(-2.71%) |
Oct 25, 2012 | 11.39 | 11.79 | 11.39 | 11.77 | 9,372,008 | +0.69(+6.19%) |
Oct 24, 2012 | 11.22 | 11.31 | 11.04 | 11.08 | 3,837,833 | -0.07(-0.64%) |
Oct 23, 2012 | 11.07 | 11.18 | 10.93 | 11.15 | 3,555,951 | +0.05(+0.43%) |
Oct 19, 2012 | 11.14 | 11.23 | 10.99 | 11.10 | 5,331,069 | -0.18(-1.62%) |
Oct 18, 2012 | 11.55 | 11.55 | 11.19 | 11.29 | 6,078,259 | -0.22(-1.87%) |
Oct 17, 2012 | 11.34 | 11.68 | 11.34 | 11.50 | 6,340,140 | +0.17(+1.48%) |
Oct 16, 2012 | 11.16 | 11.62 | 11.12 | 11.34 | 8,660,194 | +0.16(+1.43%) |
Oct 15, 2012 | 10.95 | 11.24 | 10.91 | 11.18 | 8,208,131 | +0.33(+3.09%) |
Oct 12, 2012 | 10.74 | 11.02 | 10.68 | 10.84 | 6,092,534 | +0.17(+1.57%) |
Oct 11, 2012 | 10.73 | 10.79 | 10.62 | 10.67 | 2,819,897 | +0.11(+1.06%) |
Oct 10, 2012 | 10.53 | 10.75 | 10.42 | 10.56 | 5,938,004 | +0.04(+0.38%) |
Oct 09, 2012 | 10.30 | 10.60 | 10.26 | 10.52 | 9,720,434 | +0.26(+2.56%) |
Oct 08, 2012 | 10.44 | 10.48 | 10.16 | 10.26 | 6,535,039 | -0.26(-2.50%) |
Oct 05, 2012 | 10.52 | 10.83 | 10.48 | 10.52 | 5,251,946 | +0.18(+1.70%) |
Oct 04, 2012 | 10.41 | 10.56 | 10.29 | 10.35 | 8,355,545 | -0.45(-4.21%) |
Oct 03, 2012 | 10.71 | 10.90 | 10.60 | 10.80 | 3,659,398 | +0.11(+1.04%) |
Oct 02, 2012 | 10.87 | 11.07 | 10.57 | 10.69 | 3,692,723 | -0.22(-1.97%) |