Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.77 | 12.98 | 12.70 | 12.97 | 7,890,567 | +0.18(+1.38%) |
Dec 28, 2012 | 12.91 | 13.00 | 12.79 | 12.79 | 7,230,434 | -0.18(-1.39%) |
Dec 27, 2012 | 12.93 | 13.02 | 12.84 | 12.97 | 7,134,015 | +0.02(+0.15%) |
Dec 26, 2012 | 13.11 | 13.14 | 12.93 | 12.95 | 8,789,441 | -0.15(-1.17%) |
Dec 24, 2012 | 13.09 | 13.15 | 13.03 | 13.11 | 3,107,033 | -0.01(-0.06%) |
Dec 21, 2012 | 13.14 | 13.21 | 13.08 | 13.11 | 17,082,988 | -0.12(-0.89%) |
Dec 20, 2012 | 13.26 | 13.28 | 13.17 | 13.23 | 6,153,979 | +0.00(+0.03%) |
Dec 19, 2012 | 13.26 | 13.27 | 13.14 | 13.23 | 8,507,721 | -0.06(-0.45%) |
Dec 18, 2012 | 13.20 | 13.34 | 13.18 | 13.29 | 11,987,186 | +0.07(+0.53%) |
Dec 17, 2012 | 13.06 | 13.24 | 13.03 | 13.22 | 12,168,454 | +0.20(+1.51%) |
Dec 14, 2012 | 13.06 | 13.13 | 13.01 | 13.02 | 14,951,375 | -0.11(-0.83%) |
Dec 13, 2012 | 12.96 | 13.17 | 12.91 | 13.13 | 13,864,292 | +0.15(+1.18%) |
Dec 12, 2012 | 13.01 | 13.10 | 12.96 | 12.98 | 11,352,774 | -0.01(-0.11%) |
Dec 11, 2012 | 12.98 | 13.04 | 12.95 | 12.99 | 5,837,843 | +0.03(+0.25%) |
Dec 10, 2012 | 12.99 | 13.01 | 12.94 | 12.96 | 5,617,747 | -0.04(-0.33%) |
Dec 07, 2012 | 12.98 | 13.05 | 12.95 | 13.00 | 5,426,017 | +0.04(+0.30%) |
Dec 06, 2012 | 12.98 | 13.05 | 12.90 | 12.96 | 5,864,678 | -0.00(-0.03%) |
Dec 05, 2012 | 12.74 | 13.05 | 12.71 | 12.97 | 9,692,370 | +0.24(+1.87%) |
Dec 04, 2012 | 12.81 | 12.85 | 12.71 | 12.73 | 6,584,317 | -0.15(-1.16%) |
Nov 30, 2012 | 12.77 | 12.90 | 12.75 | 12.88 | 9,759,431 | +0.11(+0.88%) |
Nov 29, 2012 | 12.65 | 12.77 | 12.62 | 12.77 | 8,186,580 | +0.13(+1.04%) |
Nov 28, 2012 | 12.61 | 12.64 | 12.46 | 12.64 | 9,072,965 | -0.08(-0.60%) |
Nov 27, 2012 | 12.75 | 12.79 | 12.68 | 12.71 | 8,894,920 | -0.03(-0.21%) |
Nov 26, 2012 | 12.58 | 12.75 | 12.56 | 12.74 | 7,876,536 | +0.14(+1.13%) |
Nov 23, 2012 | 12.64 | 12.67 | 12.52 | 12.60 | 3,807,675 | -0.01(-0.07%) |
Nov 21, 2012 | 12.69 | 12.71 | 12.44 | 12.61 | 9,222,233 | -0.09(-0.68%) |
Nov 20, 2012 | 12.69 | 12.72 | 12.55 | 12.69 | 6,936,113 | +0.00(+0.00%) |
Nov 19, 2012 | 12.70 | 12.73 | 12.60 | 12.69 | 10,189,939 | +0.07(+0.53%) |
Nov 16, 2012 | 12.48 | 12.64 | 12.44 | 12.62 | 8,762,126 | +0.16(+1.29%) |
Nov 15, 2012 | 12.50 | 12.61 | 12.38 | 12.46 | 7,955,782 | -0.04(-0.30%) |
Nov 14, 2012 | 12.57 | 12.59 | 12.43 | 12.50 | 8,090,139 | -0.08(-0.61%) |
Nov 13, 2012 | 12.49 | 12.65 | 12.44 | 12.58 | 8,307,167 | +0.06(+0.46%) |
Nov 12, 2012 | 12.63 | 12.64 | 12.50 | 12.52 | 5,491,718 | -0.11(-0.88%) |
Nov 09, 2012 | 12.63 | 12.73 | 12.59 | 12.63 | 6,036,785 | -0.04(-0.34%) |
Nov 08, 2012 | 12.74 | 12.83 | 12.67 | 12.67 | 7,136,629 | -0.08(-0.65%) |
Nov 07, 2012 | 12.92 | 12.93 | 12.68 | 12.76 | 7,692,883 | -0.21(-1.59%) |
Nov 06, 2012 | 13.05 | 13.06 | 12.94 | 12.96 | 12,546,471 | -0.09(-0.66%) |
Nov 05, 2012 | 13.04 | 13.06 | 12.94 | 13.05 | 8,426,997 | -0.02(-0.17%) |
Nov 02, 2012 | 13.14 | 13.18 | 13.03 | 13.07 | 7,335,155 | -0.03(-0.20%) |
Nov 01, 2012 | 13.18 | 13.18 | 13.04 | 13.10 | 16,613,539 | -0.04(-0.27%) |
Oct 31, 2012 | 13.04 | 13.15 | 13.00 | 13.13 | 9,010,727 | +0.10(+0.78%) |
Oct 26, 2012 | 13.03 | 13.03 | 13.03 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.08 | 13.12 | 12.96 | 13.07 | 6,859,219 | +0.04(+0.30%) |
Oct 24, 2012 | 13.12 | 13.21 | 12.92 | 13.03 | 18,700,910 | -0.23(-1.74%) |
Oct 23, 2012 | 13.35 | 13.35 | 13.17 | 13.26 | 9,030,023 | -0.18(-1.34%) |
Oct 19, 2012 | 13.50 | 13.54 | 13.43 | 13.44 | 9,658,519 | -0.06(-0.46%) |
Oct 18, 2012 | 13.45 | 13.52 | 13.39 | 13.51 | 6,145,715 | +0.05(+0.38%) |
Oct 17, 2012 | 13.24 | 13.47 | 13.22 | 13.45 | 9,627,459 | +0.24(+1.83%) |
Oct 16, 2012 | 13.14 | 13.24 | 13.10 | 13.21 | 14,311,948 | +0.16(+1.19%) |
Oct 15, 2012 | 13.02 | 13.07 | 12.94 | 13.06 | 9,919,801 | +0.05(+0.42%) |
Oct 12, 2012 | 13.14 | 13.14 | 12.96 | 13.00 | 11,442,007 | -0.09(-0.69%) |
Oct 11, 2012 | 13.17 | 13.17 | 13.07 | 13.09 | 8,531,360 | -0.01(-0.06%) |
Oct 10, 2012 | 13.18 | 13.23 | 13.06 | 13.10 | 8,548,155 | -0.08(-0.60%) |
Oct 09, 2012 | 13.21 | 13.27 | 13.14 | 13.18 | 7,126,812 | -0.07(-0.52%) |
Oct 08, 2012 | 13.29 | 13.30 | 13.20 | 13.25 | 4,777,793 | -0.03(-0.21%) |
Oct 05, 2012 | 13.34 | 13.35 | 13.25 | 13.28 | 7,392,602 | -0.05(-0.35%) |
Oct 04, 2012 | 13.30 | 13.43 | 13.27 | 13.32 | 6,312,562 | +0.07(+0.51%) |
Oct 03, 2012 | 13.24 | 13.30 | 13.21 | 13.26 | 6,711,829 | +0.03(+0.21%) |
Oct 02, 2012 | 13.21 | 13.26 | 13.14 | 13.23 | 8,108,625 | +0.08(+0.60%) |