Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.45 | 10.69 | 10.40 | 10.62 | 653,844 | +0.16(+1.55%) |
Dec 28, 2012 | 10.59 | 10.68 | 10.44 | 10.46 | 320,433 | -0.18(-1.70%) |
Dec 27, 2012 | 10.60 | 10.69 | 10.43 | 10.64 | 540,729 | +0.04(+0.36%) |
Dec 26, 2012 | 10.63 | 10.65 | 10.50 | 10.60 | 1,676,346 | +0.00(+0.00%) |
Dec 24, 2012 | 10.56 | 10.64 | 10.36 | 10.60 | 777,804 | +0.00(+0.00%) |
Dec 21, 2012 | 10.56 | 10.63 | 10.48 | 10.60 | 2,727,479 | +0.01(+0.07%) |
Dec 20, 2012 | 10.46 | 10.60 | 10.43 | 10.60 | 1,222,971 | +0.11(+1.08%) |
Dec 19, 2012 | 10.45 | 10.55 | 10.39 | 10.48 | 1,125,770 | +0.05(+0.51%) |
Dec 18, 2012 | 10.32 | 10.43 | 10.27 | 10.43 | 929,745 | +0.10(+0.95%) |
Dec 17, 2012 | 10.23 | 10.33 | 10.18 | 10.33 | 564,279 | +0.11(+1.11%) |
Dec 14, 2012 | 10.10 | 10.24 | 10.07 | 10.22 | 1,014,755 | +0.07(+0.67%) |
Dec 13, 2012 | 10.16 | 10.20 | 10.10 | 10.15 | 866,154 | -0.02(-0.22%) |
Dec 12, 2012 | 10.24 | 10.29 | 10.12 | 10.17 | 636,102 | -0.07(-0.66%) |
Dec 11, 2012 | 10.20 | 10.25 | 10.16 | 10.24 | 412,290 | +0.10(+0.97%) |
Dec 10, 2012 | 10.17 | 10.22 | 10.09 | 10.14 | 365,092 | -0.01(-0.07%) |
Dec 07, 2012 | 10.14 | 10.20 | 10.08 | 10.15 | 339,711 | +0.04(+0.37%) |
Dec 06, 2012 | 10.09 | 10.17 | 10.04 | 10.11 | 376,745 | +0.04(+0.38%) |
Dec 05, 2012 | 10.24 | 10.32 | 10.07 | 10.07 | 874,565 | -0.15(-1.48%) |
Dec 04, 2012 | 10.09 | 10.25 | 10.02 | 10.23 | 887,759 | +0.26(+2.65%) |
Nov 30, 2012 | 10.16 | 10.17 | 9.939 | 9.961 | 1,006,032 | -0.15(-1.49%) |
Nov 29, 2012 | 10.14 | 10.18 | 10.09 | 10.11 | 797,995 | +0.08(+0.83%) |
Nov 28, 2012 | 10.01 | 10.07 | 9.878 | 10.03 | 943,090 | +0.00(+0.00%) |
Nov 27, 2012 | 10.02 | 10.07 | 9.909 | 10.03 | 875,482 | -0.02(-0.15%) |
Nov 26, 2012 | 10.02 | 10.10 | 9.969 | 10.04 | 807,187 | -0.01(-0.07%) |
Nov 23, 2012 | 10.03 | 10.09 | 9.954 | 10.05 | 242,814 | +0.10(+0.99%) |
Nov 21, 2012 | 9.901 | 9.977 | 9.848 | 9.954 | 479,560 | +0.10(+1.00%) |
Nov 20, 2012 | 9.727 | 9.856 | 9.644 | 9.856 | 286,382 | +0.11(+1.08%) |
Nov 19, 2012 | 9.675 | 9.788 | 9.644 | 9.750 | 400,471 | +0.19(+1.97%) |
Nov 16, 2012 | 9.524 | 9.577 | 9.418 | 9.561 | 671,214 | +0.01(+0.08%) |
Nov 15, 2012 | 9.599 | 9.675 | 9.463 | 9.554 | 636,196 | -0.06(-0.63%) |
Nov 14, 2012 | 9.743 | 9.795 | 9.584 | 9.614 | 597,593 | -0.12(-1.24%) |
Nov 13, 2012 | 9.682 | 9.863 | 9.531 | 9.735 | 358,696 | -0.02(-0.15%) |
Nov 12, 2012 | 9.871 | 9.886 | 9.690 | 9.750 | 432,355 | -0.07(-0.69%) |
Nov 09, 2012 | 9.848 | 9.954 | 9.795 | 9.818 | 375,762 | -0.08(-0.84%) |
Nov 08, 2012 | 10.07 | 10.10 | 9.901 | 9.901 | 1,413,162 | -0.16(-1.57%) |
Nov 07, 2012 | 10.12 | 10.21 | 10.01 | 10.06 | 1,074,684 | -0.17(-1.70%) |
Nov 06, 2012 | 10.29 | 10.33 | 10.15 | 10.23 | 1,871,485 | +0.02(+0.22%) |
Nov 05, 2012 | 10.21 | 10.27 | 10.07 | 10.21 | 904,850 | -0.02(-0.22%) |
Nov 02, 2012 | 10.15 | 10.34 | 10.08 | 10.23 | 816,757 | +0.16(+1.57%) |
Nov 01, 2012 | 10.07 | 10.12 | 9.931 | 10.07 | 735,128 | +0.00(+0.00%) |
Oct 31, 2012 | 9.909 | 10.07 | 9.735 | 10.07 | 1,181,605 | +0.18(+1.83%) |
Oct 26, 2012 | 10.05 | 9.894 | 9.894 | 9.894 | 595,504 | -0.19(-1.87%) |
Oct 25, 2012 | 10.24 | 10.34 | 9.826 | 10.08 | 1,342,695 | -0.13(-1.26%) |
Oct 24, 2012 | 10.40 | 10.40 | 10.13 | 10.21 | 829,479 | +0.05(+0.52%) |
Oct 23, 2012 | 10.09 | 10.18 | 9.946 | 10.16 | 768,092 | -0.10(-0.96%) |
Oct 19, 2012 | 10.24 | 10.32 | 10.20 | 10.26 | 929,801 | -0.04(-0.37%) |
Oct 18, 2012 | 10.23 | 10.32 | 10.17 | 10.29 | 512,145 | +0.07(+0.66%) |
Oct 17, 2012 | 10.21 | 10.26 | 10.14 | 10.23 | 336,374 | +0.00(+0.00%) |
Oct 16, 2012 | 10.23 | 10.30 | 10.17 | 10.23 | 607,270 | +0.05(+0.52%) |
Oct 15, 2012 | 10.09 | 10.18 | 9.946 | 10.17 | 838,122 | +0.09(+0.90%) |
Oct 12, 2012 | 10.07 | 10.16 | 9.969 | 10.08 | 400,030 | -0.02(-0.22%) |
Oct 11, 2012 | 10.13 | 10.15 | 10.02 | 10.10 | 548,872 | +0.07(+0.68%) |
Oct 10, 2012 | 9.954 | 10.04 | 9.909 | 10.04 | 432,954 | +0.07(+0.68%) |
Oct 09, 2012 | 9.954 | 10.04 | 9.878 | 9.969 | 555,934 | -0.01(-0.08%) |
Oct 08, 2012 | 10.03 | 10.05 | 9.939 | 9.977 | 411,263 | -0.11(-1.05%) |
Oct 05, 2012 | 10.36 | 10.36 | 10.08 | 10.08 | 578,827 | -0.26(-2.48%) |
Oct 04, 2012 | 10.24 | 10.40 | 10.24 | 10.34 | 2,061,819 | +0.14(+1.41%) |
Oct 03, 2012 | 10.06 | 10.26 | 9.999 | 10.20 | 1,225,259 | +0.17(+1.66%) |
Oct 02, 2012 | 9.961 | 10.04 | 9.916 | 10.03 | 586,572 | +0.10(+0.99%) |