Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.85 | 13.06 | 12.78 | 13.05 | 7,839,784 | +0.18(+1.38%) |
Dec 28, 2012 | 12.99 | 13.08 | 12.87 | 12.88 | 7,183,900 | -0.18(-1.39%) |
Dec 27, 2012 | 13.01 | 13.10 | 12.92 | 13.06 | 7,088,101 | +0.02(+0.15%) |
Dec 26, 2012 | 13.20 | 13.23 | 13.01 | 13.04 | 8,732,873 | -0.15(-1.17%) |
Dec 24, 2012 | 13.17 | 13.23 | 13.12 | 13.19 | 3,087,037 | -0.01(-0.06%) |
Dec 21, 2012 | 13.22 | 13.29 | 13.16 | 13.20 | 16,973,044 | -0.12(-0.89%) |
Dec 20, 2012 | 13.35 | 13.37 | 13.25 | 13.32 | 6,114,373 | +0.00(+0.03%) |
Dec 19, 2012 | 13.35 | 13.36 | 13.23 | 13.31 | 8,452,966 | -0.06(-0.45%) |
Dec 18, 2012 | 13.29 | 13.43 | 13.27 | 13.37 | 11,910,038 | +0.07(+0.52%) |
Dec 17, 2012 | 13.14 | 13.33 | 13.12 | 13.30 | 12,090,139 | +0.20(+1.51%) |
Dec 14, 2012 | 13.14 | 13.22 | 13.10 | 13.11 | 14,855,150 | -0.11(-0.83%) |
Dec 13, 2012 | 13.05 | 13.26 | 12.99 | 13.22 | 13,775,064 | +0.15(+1.18%) |
Dec 12, 2012 | 13.09 | 13.19 | 13.05 | 13.06 | 11,279,709 | -0.02(-0.12%) |
Dec 11, 2012 | 13.06 | 13.12 | 13.03 | 13.08 | 5,800,271 | +0.03(+0.25%) |
Dec 10, 2012 | 13.07 | 13.09 | 13.02 | 13.04 | 5,581,592 | -0.04(-0.33%) |
Dec 07, 2012 | 13.06 | 13.13 | 13.03 | 13.09 | 5,391,096 | +0.04(+0.30%) |
Dec 06, 2012 | 13.07 | 13.13 | 12.99 | 13.05 | 5,826,933 | -0.00(-0.03%) |
Dec 05, 2012 | 12.82 | 13.14 | 12.79 | 13.05 | 9,629,991 | +0.24(+1.87%) |
Dec 04, 2012 | 12.89 | 12.93 | 12.79 | 12.81 | 6,541,941 | -0.15(-1.16%) |
Nov 30, 2012 | 12.85 | 12.98 | 12.83 | 12.96 | 9,696,620 | +0.11(+0.88%) |
Nov 29, 2012 | 12.74 | 12.85 | 12.70 | 12.85 | 8,133,892 | +0.13(+1.04%) |
Nov 28, 2012 | 12.70 | 12.72 | 12.54 | 12.72 | 9,014,572 | -0.08(-0.60%) |
Nov 27, 2012 | 12.83 | 12.88 | 12.76 | 12.79 | 8,837,673 | -0.03(-0.21%) |
Nov 26, 2012 | 12.66 | 12.83 | 12.64 | 12.82 | 7,825,843 | +0.14(+1.13%) |
Nov 23, 2012 | 12.72 | 12.75 | 12.60 | 12.68 | 3,783,169 | -0.01(-0.07%) |
Nov 21, 2012 | 12.77 | 12.79 | 12.52 | 12.69 | 9,162,880 | -0.09(-0.68%) |
Nov 20, 2012 | 12.77 | 12.80 | 12.64 | 12.77 | 6,891,473 | +0.00(+0.00%) |
Nov 19, 2012 | 12.78 | 12.81 | 12.68 | 12.77 | 10,124,358 | +0.07(+0.54%) |
Nov 16, 2012 | 12.56 | 12.72 | 12.52 | 12.71 | 8,705,734 | +0.16(+1.29%) |
Nov 15, 2012 | 12.58 | 12.70 | 12.46 | 12.54 | 7,904,580 | -0.04(-0.30%) |
Nov 14, 2012 | 12.65 | 12.67 | 12.51 | 12.58 | 8,038,072 | -0.08(-0.61%) |
Nov 13, 2012 | 12.58 | 12.73 | 12.52 | 12.66 | 8,253,703 | +0.06(+0.46%) |
Nov 12, 2012 | 12.71 | 12.73 | 12.59 | 12.60 | 5,456,374 | -0.11(-0.88%) |
Nov 09, 2012 | 12.71 | 12.81 | 12.67 | 12.71 | 5,997,933 | -0.04(-0.34%) |
Nov 08, 2012 | 12.82 | 12.92 | 12.76 | 12.76 | 7,090,698 | -0.08(-0.65%) |
Nov 07, 2012 | 13.00 | 13.01 | 12.76 | 12.84 | 7,643,373 | -0.21(-1.59%) |
Nov 06, 2012 | 13.13 | 13.15 | 13.02 | 13.05 | 12,465,723 | -0.09(-0.66%) |
Nov 05, 2012 | 13.13 | 13.15 | 13.02 | 13.13 | 8,372,761 | -0.02(-0.17%) |
Nov 02, 2012 | 13.22 | 13.26 | 13.12 | 13.15 | 7,287,947 | -0.03(-0.20%) |
Nov 01, 2012 | 13.26 | 13.26 | 13.13 | 13.18 | 16,506,617 | -0.04(-0.27%) |
Oct 31, 2012 | 13.13 | 13.24 | 13.09 | 13.22 | 8,952,735 | +0.10(+0.78%) |
Oct 26, 2012 | 13.12 | 13.12 | 13.12 | 0 | -0.04(-0.32%) | |
Oct 25, 2012 | 13.16 | 13.20 | 13.04 | 13.16 | 6,815,074 | +0.04(+0.30%) |
Oct 24, 2012 | 13.20 | 13.29 | 13.00 | 13.12 | 18,580,552 | -0.23(-1.74%) |
Oct 23, 2012 | 13.43 | 13.44 | 13.26 | 13.35 | 8,971,907 | -0.18(-1.34%) |
Oct 19, 2012 | 13.59 | 13.62 | 13.52 | 13.53 | 9,596,358 | -0.06(-0.46%) |
Oct 18, 2012 | 13.54 | 13.60 | 13.48 | 13.59 | 6,106,162 | +0.05(+0.38%) |
Oct 17, 2012 | 13.33 | 13.56 | 13.31 | 13.54 | 9,565,498 | +0.24(+1.83%) |
Oct 16, 2012 | 13.22 | 13.32 | 13.18 | 13.30 | 14,219,838 | +0.16(+1.19%) |
Oct 15, 2012 | 13.11 | 13.16 | 13.02 | 13.14 | 9,855,959 | +0.05(+0.42%) |
Oct 12, 2012 | 13.22 | 13.22 | 13.05 | 13.09 | 11,368,368 | -0.09(-0.69%) |
Oct 11, 2012 | 13.25 | 13.25 | 13.16 | 13.18 | 8,476,453 | -0.01(-0.06%) |
Oct 10, 2012 | 13.26 | 13.31 | 13.15 | 13.19 | 8,493,140 | -0.08(-0.60%) |
Oct 09, 2012 | 13.30 | 13.36 | 13.23 | 13.26 | 7,080,945 | -0.07(-0.52%) |
Oct 08, 2012 | 13.38 | 13.39 | 13.29 | 13.33 | 4,747,043 | -0.03(-0.21%) |
Oct 05, 2012 | 13.43 | 13.44 | 13.33 | 13.36 | 7,345,025 | -0.05(-0.35%) |
Oct 04, 2012 | 13.38 | 13.52 | 13.35 | 13.41 | 6,271,935 | +0.07(+0.51%) |
Oct 03, 2012 | 13.33 | 13.38 | 13.30 | 13.34 | 6,668,632 | +0.03(+0.21%) |
Oct 02, 2012 | 13.30 | 13.34 | 13.22 | 13.31 | 8,056,438 | +0.08(+0.60%) |