Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.42 | 12.55 | 12.22 | 12.53 | 111,178 | +0.16(+1.29%) |
Dec 28, 2012 | 12.30 | 12.57 | 12.23 | 12.37 | 46,517 | +0.04(+0.34%) |
Dec 27, 2012 | 12.47 | 12.47 | 12.02 | 12.33 | 97,722 | -0.18(-1.44%) |
Dec 26, 2012 | 12.54 | 12.64 | 12.41 | 12.51 | 60,947 | -0.01(-0.06%) |
Dec 24, 2012 | 12.60 | 12.62 | 12.15 | 12.52 | 70,464 | -0.03(-0.28%) |
Dec 21, 2012 | 12.69 | 12.80 | 12.14 | 12.55 | 487,007 | -0.17(-1.36%) |
Dec 20, 2012 | 12.48 | 12.74 | 12.48 | 12.73 | 115,716 | +0.19(+1.55%) |
Dec 19, 2012 | 12.51 | 12.71 | 12.44 | 12.53 | 134,204 | -0.06(-0.50%) |
Dec 18, 2012 | 12.44 | 12.67 | 12.34 | 12.60 | 143,739 | +0.15(+1.17%) |
Dec 17, 2012 | 12.34 | 12.59 | 12.28 | 12.45 | 133,042 | +0.15(+1.18%) |
Dec 14, 2012 | 12.15 | 12.33 | 12.04 | 12.30 | 183,371 | +0.11(+0.91%) |
Dec 13, 2012 | 12.31 | 12.35 | 12.04 | 12.19 | 303,224 | -0.07(-0.56%) |
Dec 12, 2012 | 12.30 | 12.42 | 12.06 | 12.26 | 235,429 | +0.02(+0.17%) |
Dec 11, 2012 | 12.14 | 12.35 | 12.05 | 12.24 | 236,867 | +0.14(+1.14%) |
Dec 10, 2012 | 12.33 | 12.33 | 12.01 | 12.10 | 83,779 | -0.24(-1.91%) |
Dec 07, 2012 | 12.22 | 12.39 | 11.99 | 12.34 | 92,957 | +0.06(+0.51%) |
Dec 06, 2012 | 12.26 | 12.35 | 11.83 | 12.28 | 45,263 | +0.01(+0.06%) |
Dec 05, 2012 | 12.35 | 12.45 | 12.16 | 12.27 | 98,873 | -0.07(-0.56%) |
Dec 04, 2012 | 12.25 | 12.37 | 12.06 | 12.34 | 153,485 | +0.60(+5.13%) |
Nov 30, 2012 | 12.04 | 12.08 | 11.63 | 11.74 | 175,741 | -0.25(-2.08%) |
Nov 29, 2012 | 11.77 | 12.05 | 11.73 | 11.99 | 62,978 | +0.33(+2.85%) |
Nov 28, 2012 | 11.62 | 11.67 | 11.53 | 11.65 | 85,396 | +0.02(+0.18%) |
Nov 27, 2012 | 11.61 | 11.70 | 11.58 | 11.63 | 103,048 | -0.02(-0.18%) |
Nov 26, 2012 | 11.73 | 11.80 | 11.59 | 11.65 | 159,861 | -0.06(-0.47%) |
Nov 23, 2012 | 11.70 | 11.82 | 11.55 | 11.71 | 139,364 | +0.16(+1.38%) |
Nov 21, 2012 | 11.59 | 11.59 | 11.50 | 11.55 | 93,881 | -0.03(-0.24%) |
Nov 20, 2012 | 11.50 | 11.71 | 11.45 | 11.58 | 43,521 | +0.03(+0.24%) |
Nov 19, 2012 | 11.56 | 11.70 | 11.41 | 11.55 | 74,793 | +0.14(+1.21%) |
Nov 16, 2012 | 11.37 | 11.49 | 11.29 | 11.41 | 99,070 | +0.03(+0.24%) |
Nov 15, 2012 | 11.41 | 11.52 | 11.37 | 11.39 | 73,872 | +0.03(+0.30%) |
Nov 14, 2012 | 11.48 | 11.54 | 11.32 | 11.35 | 91,443 | -0.07(-0.61%) |
Nov 13, 2012 | 11.41 | 11.54 | 11.41 | 11.42 | 67,241 | -0.03(-0.24%) |
Nov 12, 2012 | 11.43 | 11.53 | 11.41 | 11.45 | 25,516 | +0.03(+0.24%) |
Nov 09, 2012 | 11.41 | 11.70 | 11.41 | 11.42 | 60,705 | +0.01(+0.06%) |
Nov 08, 2012 | 11.49 | 11.65 | 11.41 | 11.41 | 63,190 | -0.06(-0.54%) |
Nov 07, 2012 | 11.92 | 11.92 | 11.45 | 11.47 | 89,523 | -0.55(-4.55%) |
Nov 06, 2012 | 11.83 | 12.15 | 11.70 | 12.02 | 104,779 | +0.39(+3.33%) |
Nov 05, 2012 | 11.70 | 11.81 | 11.48 | 11.63 | 169,309 | -0.10(-0.82%) |
Nov 02, 2012 | 12.10 | 12.11 | 11.66 | 11.73 | 74,315 | -0.29(-2.40%) |
Nov 01, 2012 | 12.09 | 12.16 | 11.92 | 12.02 | 75,881 | -0.03(-0.23%) |
Oct 31, 2012 | 12.10 | 12.10 | 11.90 | 12.05 | 54,432 | -0.08(-0.62%) |
Oct 26, 2012 | 12.17 | 12.12 | 12.12 | 12.12 | 51,781 | -0.05(-0.45%) |
Oct 25, 2012 | 12.12 | 12.25 | 11.98 | 12.18 | 65,146 | +0.09(+0.74%) |
Oct 24, 2012 | 12.46 | 12.47 | 11.96 | 12.09 | 143,224 | -0.38(-3.02%) |
Oct 23, 2012 | 11.65 | 12.48 | 11.37 | 12.46 | 158,261 | +1.15(+10.18%) |
Oct 19, 2012 | 11.31 | 11.45 | 11.30 | 11.31 | 129,987 | -0.08(-0.66%) |
Oct 18, 2012 | 11.63 | 11.66 | 11.33 | 11.39 | 76,796 | -0.27(-2.35%) |
Oct 17, 2012 | 11.46 | 11.66 | 11.35 | 11.66 | 48,647 | +0.25(+2.22%) |
Oct 16, 2012 | 11.70 | 11.72 | 11.34 | 11.41 | 97,637 | -0.23(-2.00%) |
Oct 15, 2012 | 11.68 | 11.83 | 11.54 | 11.64 | 66,766 | +0.09(+0.77%) |
Oct 12, 2012 | 11.77 | 11.83 | 11.48 | 11.55 | 48,873 | -0.25(-2.09%) |
Oct 11, 2012 | 11.88 | 11.91 | 11.74 | 11.80 | 48,305 | +0.00(+0.00%) |
Oct 10, 2012 | 11.64 | 11.88 | 11.63 | 11.80 | 34,152 | +0.14(+1.24%) |
Oct 09, 2012 | 11.89 | 11.89 | 11.63 | 11.65 | 45,783 | -0.21(-1.73%) |
Oct 08, 2012 | 11.86 | 11.92 | 11.74 | 11.86 | 36,625 | -0.11(-0.92%) |
Oct 05, 2012 | 12.09 | 12.25 | 11.94 | 11.97 | 88,078 | -0.11(-0.91%) |
Oct 04, 2012 | 12.18 | 12.18 | 11.93 | 12.08 | 70,044 | -0.02(-0.17%) |
Oct 03, 2012 | 12.18 | 12.26 | 12.01 | 12.10 | 32,393 | -0.02(-0.17%) |
Oct 02, 2012 | 12.11 | 12.13 | 12.05 | 12.12 | 60,492 | +0.06(+0.51%) |