Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.35 | 11.50 | 11.29 | 11.46 | 287,877 | +0.11(+0.95%) |
Dec 28, 2012 | 11.27 | 11.42 | 11.17 | 11.35 | 312,320 | +0.01(+0.11%) |
Dec 27, 2012 | 11.39 | 11.43 | 11.15 | 11.34 | 400,794 | -0.01(-0.06%) |
Dec 26, 2012 | 11.42 | 11.42 | 11.28 | 11.35 | 195,231 | -0.01(-0.11%) |
Dec 24, 2012 | 11.44 | 11.44 | 11.24 | 11.36 | 100,796 | -0.03(-0.28%) |
Dec 21, 2012 | 11.28 | 11.43 | 11.26 | 11.39 | 1,733,334 | +0.01(+0.11%) |
Dec 20, 2012 | 11.22 | 11.40 | 11.17 | 11.38 | 713,953 | +0.11(+1.02%) |
Dec 19, 2012 | 11.14 | 11.28 | 11.08 | 11.26 | 808,953 | +0.10(+0.86%) |
Dec 18, 2012 | 10.96 | 11.18 | 10.96 | 11.17 | 641,219 | +0.19(+1.74%) |
Dec 17, 2012 | 10.90 | 11.06 | 10.88 | 10.98 | 598,366 | +0.13(+1.24%) |
Dec 14, 2012 | 10.88 | 10.91 | 10.75 | 10.84 | 184,592 | -0.08(-0.76%) |
Dec 13, 2012 | 10.98 | 11.01 | 10.90 | 10.92 | 160,037 | -0.06(-0.52%) |
Dec 12, 2012 | 11.15 | 11.24 | 10.94 | 10.98 | 187,947 | -0.15(-1.32%) |
Dec 11, 2012 | 11.13 | 11.22 | 11.06 | 11.13 | 329,338 | +0.09(+0.81%) |
Dec 10, 2012 | 11.03 | 11.10 | 10.95 | 11.04 | 169,547 | +0.04(+0.41%) |
Dec 07, 2012 | 11.13 | 11.13 | 10.93 | 10.99 | 130,836 | -0.05(-0.46%) |
Dec 06, 2012 | 11.03 | 11.11 | 10.97 | 11.05 | 128,794 | +0.01(+0.12%) |
Dec 05, 2012 | 11.13 | 11.14 | 11.01 | 11.03 | 284,340 | -0.04(-0.35%) |
Dec 04, 2012 | 10.99 | 11.09 | 10.94 | 11.07 | 379,131 | +0.06(+0.52%) |
Nov 30, 2012 | 11.15 | 11.17 | 10.90 | 11.01 | 321,512 | -0.10(-0.86%) |
Nov 29, 2012 | 11.13 | 11.19 | 10.81 | 11.11 | 240,268 | +0.11(+0.99%) |
Nov 28, 2012 | 11.01 | 11.01 | 10.80 | 11.00 | 351,119 | -0.10(-0.86%) |
Nov 27, 2012 | 11.15 | 11.27 | 11.02 | 11.10 | 175,729 | -0.05(-0.46%) |
Nov 26, 2012 | 11.12 | 11.17 | 11.05 | 11.15 | 232,902 | +0.01(+0.06%) |
Nov 23, 2012 | 10.95 | 11.15 | 10.86 | 11.14 | 173,611 | +0.23(+2.11%) |
Nov 21, 2012 | 10.92 | 10.92 | 10.77 | 10.91 | 103,658 | +0.06(+0.53%) |
Nov 20, 2012 | 10.89 | 10.91 | 10.72 | 10.85 | 250,506 | +0.04(+0.41%) |
Nov 19, 2012 | 10.70 | 10.82 | 10.57 | 10.81 | 168,252 | +0.26(+2.42%) |
Nov 16, 2012 | 10.47 | 10.57 | 10.32 | 10.55 | 262,257 | +0.05(+0.49%) |
Nov 15, 2012 | 10.71 | 10.82 | 10.46 | 10.50 | 435,070 | -0.21(-1.97%) |
Nov 14, 2012 | 10.93 | 10.97 | 10.70 | 10.71 | 270,605 | -0.20(-1.82%) |
Nov 13, 2012 | 10.98 | 11.15 | 10.91 | 10.91 | 338,674 | -0.08(-0.69%) |
Nov 12, 2012 | 10.95 | 11.03 | 10.88 | 10.99 | 160,609 | +0.08(+0.76%) |
Nov 09, 2012 | 10.77 | 11.02 | 10.64 | 10.90 | 456,556 | +0.09(+0.83%) |
Nov 08, 2012 | 10.87 | 11.02 | 10.78 | 10.82 | 424,589 | -0.09(-0.82%) |
Nov 07, 2012 | 11.14 | 11.14 | 10.86 | 10.90 | 373,688 | -0.33(-2.95%) |
Nov 06, 2012 | 11.15 | 11.30 | 11.08 | 11.24 | 158,388 | +0.19(+1.73%) |
Nov 05, 2012 | 11.12 | 11.12 | 10.90 | 11.05 | 307,293 | -0.08(-0.75%) |
Nov 02, 2012 | 11.27 | 11.36 | 11.13 | 11.13 | 259,327 | -0.11(-1.01%) |
Nov 01, 2012 | 11.26 | 11.40 | 11.11 | 11.24 | 310,701 | +0.00(+0.00%) |
Oct 31, 2012 | 11.17 | 11.35 | 11.08 | 11.24 | 229,698 | +0.04(+0.34%) |
Oct 26, 2012 | 11.29 | 11.20 | 11.20 | 11.20 | 384,208 | -0.10(-0.84%) |
Oct 25, 2012 | 11.55 | 11.64 | 11.24 | 11.30 | 265,330 | -0.11(-0.94%) |
Oct 24, 2012 | 11.45 | 11.59 | 11.32 | 11.41 | 242,178 | +0.05(+0.44%) |
Oct 23, 2012 | 11.27 | 11.51 | 11.17 | 11.36 | 307,015 | -0.07(-0.61%) |
Oct 19, 2012 | 11.55 | 11.56 | 11.31 | 11.43 | 333,086 | -0.16(-1.37%) |
Oct 18, 2012 | 11.81 | 11.91 | 11.59 | 11.59 | 186,858 | -0.21(-1.78%) |
Oct 17, 2012 | 11.74 | 11.88 | 11.72 | 11.79 | 417,259 | +0.11(+0.98%) |
Oct 16, 2012 | 11.92 | 11.92 | 11.64 | 11.68 | 655,885 | -0.11(-0.97%) |
Oct 15, 2012 | 11.84 | 11.91 | 11.69 | 11.79 | 274,115 | +0.02(+0.16%) |
Oct 12, 2012 | 12.02 | 12.02 | 11.76 | 11.78 | 416,290 | -0.29(-2.42%) |
Oct 11, 2012 | 12.04 | 12.14 | 11.99 | 12.07 | 403,226 | +0.10(+0.85%) |
Oct 10, 2012 | 11.84 | 12.05 | 11.84 | 11.97 | 388,110 | +0.13(+1.13%) |
Oct 09, 2012 | 11.91 | 11.93 | 11.78 | 11.83 | 440,244 | -0.03(-0.21%) |
Oct 08, 2012 | 11.85 | 11.94 | 11.78 | 11.86 | 427,964 | -0.03(-0.21%) |
Oct 05, 2012 | 11.95 | 12.05 | 11.81 | 11.88 | 325,729 | -0.03(-0.21%) |
Oct 04, 2012 | 11.93 | 12.16 | 11.72 | 11.91 | 255,990 | +0.07(+0.59%) |
Oct 03, 2012 | 11.95 | 11.96 | 11.79 | 11.84 | 181,408 | -0.06(-0.53%) |
Oct 02, 2012 | 12.00 | 12.00 | 11.79 | 11.90 | 482,670 | +0.03(+0.27%) |