Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.08 | 12.30 | 12.08 | 12.29 | 86,636 | +0.20(+1.67%) |
Dec 28, 2012 | 12.03 | 12.13 | 12.03 | 12.08 | 51,455 | +0.04(+0.36%) |
Dec 27, 2012 | 12.13 | 12.14 | 11.93 | 12.04 | 165,802 | -0.32(-2.57%) |
Dec 26, 2012 | 12.44 | 12.44 | 12.31 | 12.36 | 129,860 | -0.02(-0.17%) |
Dec 24, 2012 | 12.37 | 12.39 | 12.31 | 12.38 | 11,251 | +0.06(+0.49%) |
Dec 21, 2012 | 12.32 | 12.37 | 12.26 | 12.32 | 38,818 | -0.13(-1.01%) |
Dec 20, 2012 | 12.41 | 12.47 | 12.37 | 12.44 | 64,328 | +0.05(+0.41%) |
Dec 19, 2012 | 12.45 | 12.45 | 12.35 | 12.39 | 48,921 | -0.04(-0.34%) |
Dec 18, 2012 | 12.37 | 12.44 | 12.34 | 12.44 | 37,092 | +0.09(+0.69%) |
Dec 17, 2012 | 12.26 | 12.38 | 12.26 | 12.35 | 44,624 | +0.05(+0.41%) |
Dec 14, 2012 | 12.33 | 12.36 | 12.25 | 12.30 | 18,154 | +0.00(+0.00%) |
Dec 13, 2012 | 12.30 | 12.34 | 12.29 | 12.30 | 18,274 | +0.00(+0.02%) |
Dec 12, 2012 | 12.30 | 12.34 | 12.29 | 12.30 | 68,483 | -0.00(-0.02%) |
Dec 11, 2012 | 12.21 | 12.33 | 12.21 | 12.30 | 29,691 | +0.10(+0.78%) |
Dec 10, 2012 | 12.21 | 12.24 | 12.18 | 12.20 | 31,807 | +0.05(+0.40%) |
Dec 07, 2012 | 12.18 | 12.18 | 12.09 | 12.16 | 19,431 | +0.09(+0.74%) |
Dec 06, 2012 | 12.03 | 12.11 | 12.03 | 12.07 | 21,660 | +0.04(+0.34%) |
Dec 05, 2012 | 11.98 | 12.10 | 11.98 | 12.03 | 8,866 | +0.02(+0.16%) |
Dec 04, 2012 | 12.06 | 12.06 | 11.98 | 12.01 | 20,320 | -0.06(-0.51%) |
Nov 30, 2012 | 11.99 | 12.08 | 11.99 | 12.07 | 1,912 | +0.06(+0.53%) |
Nov 29, 2012 | 12.05 | 12.07 | 11.98 | 12.00 | 7,435 | -0.01(-0.12%) |
Nov 28, 2012 | 11.85 | 12.04 | 11.85 | 12.02 | 13,878 | +0.06(+0.54%) |
Nov 27, 2012 | 12.00 | 12.00 | 11.90 | 11.95 | 9,566 | -0.09(-0.72%) |
Nov 26, 2012 | 12.03 | 12.05 | 11.98 | 12.04 | 10,672 | +0.00(+0.00%) |
Nov 23, 2012 | 12.03 | 12.05 | 11.96 | 12.04 | 8,968 | +0.13(+1.09%) |
Nov 21, 2012 | 11.93 | 11.93 | 11.87 | 11.91 | 23,130 | -0.02(-0.18%) |
Nov 20, 2012 | 11.92 | 11.93 | 11.84 | 11.93 | 31,634 | -0.01(-0.12%) |
Nov 19, 2012 | 11.93 | 11.95 | 11.88 | 11.95 | 20,591 | +0.15(+1.31%) |
Nov 16, 2012 | 11.74 | 11.80 | 11.69 | 11.79 | 4,151 | +0.03(+0.22%) |
Nov 15, 2012 | 11.84 | 11.84 | 11.71 | 11.77 | 10,677 | -0.04(-0.31%) |
Nov 14, 2012 | 11.95 | 12.02 | 11.74 | 11.80 | 20,537 | -0.16(-1.37%) |
Nov 13, 2012 | 11.97 | 12.01 | 11.93 | 11.97 | 21,039 | -0.00(-0.01%) |
Nov 12, 2012 | 12.02 | 12.02 | 11.95 | 11.97 | 14,052 | -0.01(-0.06%) |
Nov 09, 2012 | 11.89 | 12.00 | 11.89 | 11.98 | 9,402 | +0.14(+1.16%) |
Nov 08, 2012 | 12.02 | 12.02 | 11.84 | 11.84 | 11,761 | -0.06(-0.55%) |
Nov 07, 2012 | 11.97 | 12.01 | 11.87 | 11.90 | 8,839 | -0.16(-1.34%) |
Nov 06, 2012 | 12.08 | 12.08 | 12.05 | 12.07 | 5,129 | +0.02(+0.16%) |
Nov 05, 2012 | 12.02 | 12.05 | 11.99 | 12.05 | 3,000 | +0.02(+0.14%) |
Nov 02, 2012 | 12.07 | 12.08 | 12.03 | 12.03 | 10,349 | -0.10(-0.81%) |
Nov 01, 2012 | 12.14 | 12.19 | 12.11 | 12.13 | 6,346 | +0.02(+0.18%) |
Oct 31, 2012 | 12.08 | 12.13 | 12.02 | 12.11 | 4,289 | +0.01(+0.12%) |
Oct 26, 2012 | 12.02 | 12.09 | 12.09 | 12.09 | 1,941 | +0.00(+0.04%) |
Oct 25, 2012 | 12.13 | 12.15 | 12.03 | 12.09 | 14,226 | +0.08(+0.62%) |
Oct 24, 2012 | 12.03 | 12.09 | 12.01 | 12.01 | 9,517 | -0.01(-0.06%) |
Oct 23, 2012 | 12.04 | 12.07 | 11.93 | 12.02 | 16,181 | -0.03(-0.25%) |
Oct 19, 2012 | 12.21 | 12.21 | 12.05 | 12.05 | 13,610 | -0.20(-1.61%) |
Oct 18, 2012 | 12.23 | 12.27 | 12.21 | 12.25 | 20,120 | -0.04(-0.32%) |
Oct 17, 2012 | 12.28 | 12.29 | 12.24 | 12.29 | 4,959 | +0.08(+0.65%) |
Oct 16, 2012 | 12.13 | 12.22 | 12.13 | 12.21 | 13,387 | +0.09(+0.71%) |
Oct 15, 2012 | 12.11 | 12.12 | 12.05 | 12.12 | 5,916 | +0.09(+0.76%) |
Oct 12, 2012 | 12.08 | 12.10 | 12.03 | 12.03 | 20,419 | -0.04(-0.34%) |
Oct 11, 2012 | 12.12 | 12.13 | 12.06 | 12.07 | 3,048 | +0.09(+0.75%) |
Oct 10, 2012 | 12.05 | 12.05 | 11.98 | 11.98 | 1,147 | -0.08(-0.69%) |
Oct 09, 2012 | 12.08 | 12.12 | 12.02 | 12.06 | 14,441 | -0.06(-0.48%) |
Oct 08, 2012 | 12.13 | 12.14 | 12.08 | 12.12 | 3,453 | -0.10(-0.84%) |
Oct 05, 2012 | 12.39 | 12.39 | 12.22 | 12.22 | 14,775 | +0.01(+0.08%) |
Oct 04, 2012 | 12.16 | 12.24 | 12.16 | 12.21 | 13,758 | +0.17(+1.40%) |
Oct 03, 2012 | 12.05 | 12.09 | 12.03 | 12.05 | 3,015 | -0.00(-0.03%) |
Oct 02, 2012 | 12.11 | 12.11 | 12.04 | 12.05 | 6,688 | +0.03(+0.25%) |