Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.69 | 11.97 | 11.69 | 11.95 | 7,554,628 | +0.20(+1.69%) |
Dec 28, 2012 | 11.69 | 11.87 | 11.68 | 11.75 | 6,058,908 | -0.00(-0.04%) |
Dec 27, 2012 | 11.76 | 11.85 | 11.64 | 11.76 | 5,998,581 | -0.04(-0.30%) |
Dec 26, 2012 | 11.93 | 12.02 | 11.79 | 11.79 | 6,334,429 | -0.15(-1.26%) |
Dec 24, 2012 | 11.91 | 12.01 | 11.91 | 11.94 | 3,686,984 | -0.03(-0.26%) |
Dec 21, 2012 | 11.93 | 12.16 | 11.93 | 11.97 | 9,898,270 | -0.10(-0.79%) |
Dec 20, 2012 | 11.98 | 12.07 | 11.89 | 12.07 | 8,734,073 | +0.12(+1.00%) |
Dec 19, 2012 | 11.88 | 12.02 | 11.86 | 11.95 | 8,698,008 | +0.11(+0.91%) |
Dec 18, 2012 | 11.68 | 11.92 | 11.67 | 11.84 | 8,909,538 | +0.15(+1.31%) |
Dec 17, 2012 | 11.66 | 11.74 | 11.64 | 11.69 | 4,868,202 | +0.04(+0.35%) |
Dec 14, 2012 | 11.72 | 11.92 | 11.61 | 11.65 | 6,549,668 | -0.10(-0.87%) |
Dec 13, 2012 | 11.73 | 11.81 | 11.64 | 11.75 | 8,554,068 | -0.03(-0.22%) |
Dec 12, 2012 | 11.93 | 11.96 | 11.75 | 11.78 | 6,688,637 | -0.15(-1.28%) |
Dec 11, 2012 | 11.91 | 12.02 | 11.77 | 11.93 | 7,202,096 | +0.03(+0.26%) |
Dec 10, 2012 | 11.88 | 12.11 | 11.86 | 11.90 | 4,824,338 | +0.04(+0.30%) |
Dec 07, 2012 | 11.91 | 11.98 | 11.82 | 11.86 | 4,799,292 | +0.00(+0.00%) |
Dec 06, 2012 | 11.90 | 11.97 | 11.82 | 11.86 | 5,413,400 | -0.05(-0.44%) |
Dec 05, 2012 | 12.03 | 12.08 | 11.86 | 11.92 | 9,337,674 | -0.11(-0.91%) |
Dec 04, 2012 | 12.11 | 12.16 | 11.98 | 12.03 | 8,489,093 | -0.34(-2.76%) |
Nov 30, 2012 | 12.35 | 12.41 | 12.26 | 12.37 | 5,167,838 | +0.02(+0.19%) |
Nov 29, 2012 | 12.45 | 12.57 | 12.33 | 12.34 | 6,668,449 | -0.07(-0.58%) |
Nov 28, 2012 | 12.22 | 12.41 | 12.18 | 12.41 | 7,625,391 | +0.12(+0.99%) |
Nov 27, 2012 | 12.20 | 12.34 | 12.16 | 12.29 | 5,472,378 | +0.11(+0.92%) |
Nov 26, 2012 | 12.35 | 12.41 | 12.15 | 12.18 | 6,820,716 | -0.23(-1.83%) |
Nov 23, 2012 | 12.36 | 12.41 | 12.29 | 12.41 | 2,021,294 | +0.07(+0.60%) |
Nov 21, 2012 | 12.29 | 12.37 | 12.20 | 12.33 | 3,211,715 | +0.07(+0.60%) |
Nov 20, 2012 | 12.25 | 12.33 | 12.17 | 12.26 | 4,759,895 | +0.00(+0.04%) |
Nov 19, 2012 | 12.20 | 12.37 | 12.18 | 12.25 | 7,055,260 | +0.15(+1.26%) |
Nov 16, 2012 | 11.62 | 12.11 | 11.62 | 12.10 | 7,806,175 | +0.46(+3.91%) |
Nov 15, 2012 | 11.96 | 12.04 | 11.58 | 11.65 | 14,374,674 | -0.35(-2.94%) |
Nov 14, 2012 | 12.17 | 12.27 | 11.96 | 12.00 | 10,178,531 | -0.11(-0.91%) |
Nov 13, 2012 | 11.95 | 12.22 | 11.83 | 12.11 | 11,278,319 | +0.10(+0.85%) |
Nov 12, 2012 | 12.22 | 12.26 | 11.81 | 12.01 | 9,549,451 | -0.26(-2.08%) |
Nov 09, 2012 | 12.41 | 12.42 | 12.13 | 12.26 | 7,741,032 | -0.24(-1.93%) |
Nov 08, 2012 | 12.66 | 12.72 | 12.45 | 12.50 | 4,890,813 | -0.14(-1.09%) |
Nov 07, 2012 | 12.59 | 12.72 | 12.47 | 12.64 | 4,709,468 | -0.13(-1.01%) |
Nov 06, 2012 | 12.68 | 12.77 | 12.58 | 12.77 | 3,509,402 | +0.11(+0.90%) |
Nov 05, 2012 | 12.72 | 12.78 | 12.61 | 12.66 | 3,983,154 | -0.03(-0.24%) |
Nov 02, 2012 | 12.68 | 12.77 | 12.60 | 12.69 | 5,063,064 | +0.09(+0.74%) |
Nov 01, 2012 | 12.53 | 12.65 | 12.46 | 12.59 | 3,761,901 | +0.02(+0.13%) |
Oct 31, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 8,020,375 | -0.01(-0.09%) |
Oct 26, 2012 | 12.69 | 12.59 | 12.59 | 12.59 | 20,631,686 | -0.16(-1.28%) |
Oct 25, 2012 | 12.75 | 12.83 | 12.72 | 12.75 | 3,642,527 | +0.05(+0.41%) |
Oct 24, 2012 | 12.68 | 12.79 | 12.63 | 12.70 | 2,819,325 | +0.07(+0.52%) |
Oct 23, 2012 | 12.64 | 12.66 | 12.47 | 12.63 | 3,723,500 | +0.01(+0.11%) |
Oct 19, 2012 | 12.89 | 12.89 | 12.56 | 12.62 | 4,433,343 | -0.22(-1.74%) |
Oct 18, 2012 | 12.92 | 12.96 | 12.82 | 12.84 | 2,493,515 | -0.08(-0.64%) |
Oct 17, 2012 | 12.88 | 12.96 | 12.87 | 12.93 | 3,038,591 | +0.06(+0.50%) |
Oct 16, 2012 | 12.78 | 12.89 | 12.76 | 12.86 | 2,456,960 | +0.12(+0.98%) |
Oct 15, 2012 | 12.61 | 12.74 | 12.61 | 12.74 | 2,107,743 | +0.07(+0.58%) |
Oct 12, 2012 | 12.63 | 12.73 | 12.57 | 12.66 | 4,477,616 | +0.04(+0.36%) |
Oct 11, 2012 | 12.75 | 12.77 | 12.61 | 12.62 | 3,367,617 | -0.04(-0.34%) |
Oct 10, 2012 | 12.77 | 12.78 | 12.64 | 12.66 | 4,684,565 | -0.15(-1.20%) |
Oct 09, 2012 | 12.94 | 12.95 | 12.79 | 12.81 | 3,616,493 | -0.10(-0.78%) |
Oct 08, 2012 | 12.93 | 12.98 | 12.85 | 12.92 | 4,253,412 | -0.02(-0.15%) |
Oct 05, 2012 | 12.91 | 13.05 | 12.91 | 12.94 | 4,364,894 | +0.05(+0.37%) |
Oct 04, 2012 | 12.85 | 12.94 | 12.78 | 12.89 | 5,161,498 | +0.06(+0.50%) |
Oct 03, 2012 | 12.82 | 12.83 | 12.65 | 12.82 | 5,626,470 | -0.00(-0.04%) |
Oct 02, 2012 | 12.77 | 12.84 | 12.70 | 12.83 | 5,691,932 | +0.11(+0.83%) |