Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.71 | 11.24 | 10.71 | 11.13 | 1,877,889 | +0.42(+3.90%) |
Dec 28, 2012 | 10.80 | 10.93 | 10.66 | 10.71 | 1,628,302 | -0.10(-0.90%) |
Dec 27, 2012 | 10.73 | 11.02 | 10.69 | 10.81 | 3,712,202 | -0.06(-0.54%) |
Dec 26, 2012 | 10.79 | 10.92 | 10.66 | 10.87 | 1,378,110 | +0.10(+0.90%) |
Dec 24, 2012 | 10.80 | 10.89 | 10.70 | 10.77 | 1,031,297 | -0.12(-1.07%) |
Dec 21, 2012 | 10.67 | 10.94 | 10.56 | 10.89 | 7,204,412 | +0.17(+1.63%) |
Dec 20, 2012 | 10.91 | 11.10 | 10.60 | 10.71 | 3,946,860 | -0.29(-2.65%) |
Dec 19, 2012 | 11.00 | 11.19 | 10.94 | 11.00 | 2,812,947 | -0.05(-0.48%) |
Dec 18, 2012 | 11.20 | 11.22 | 10.84 | 11.06 | 2,759,624 | -0.16(-1.46%) |
Dec 17, 2012 | 11.27 | 11.29 | 11.10 | 11.22 | 2,591,089 | -0.06(-0.51%) |
Dec 14, 2012 | 11.01 | 11.38 | 10.96 | 11.28 | 3,074,580 | +0.27(+2.44%) |
Dec 13, 2012 | 10.99 | 11.16 | 10.85 | 11.01 | 2,950,383 | -0.22(-1.97%) |
Dec 12, 2012 | 10.94 | 11.40 | 10.85 | 11.23 | 3,728,281 | +0.47(+4.37%) |
Dec 11, 2012 | 10.64 | 10.91 | 10.54 | 10.76 | 2,703,994 | +0.17(+1.63%) |
Dec 10, 2012 | 10.48 | 10.63 | 10.30 | 10.59 | 2,026,538 | +0.27(+2.61%) |
Dec 07, 2012 | 10.37 | 10.41 | 10.16 | 10.32 | 2,920,756 | +0.08(+0.75%) |
Dec 06, 2012 | 10.28 | 10.47 | 10.19 | 10.24 | 3,584,234 | -0.08(-0.75%) |
Dec 05, 2012 | 11.11 | 11.11 | 10.29 | 10.32 | 4,632,137 | -0.77(-6.93%) |
Dec 04, 2012 | 11.09 | 11.35 | 10.96 | 11.09 | 2,448,409 | -0.28(-2.45%) |
Nov 30, 2012 | 11.36 | 11.46 | 11.19 | 11.36 | 1,606,759 | -0.02(-0.17%) |
Nov 29, 2012 | 11.62 | 11.73 | 11.29 | 11.38 | 2,456,072 | -0.17(-1.50%) |
Nov 28, 2012 | 11.20 | 11.56 | 11.05 | 11.56 | 2,675,330 | +0.18(+1.60%) |
Nov 27, 2012 | 11.65 | 11.75 | 11.33 | 11.37 | 2,671,361 | -0.28(-2.39%) |
Nov 26, 2012 | 11.66 | 11.70 | 11.44 | 11.65 | 2,244,747 | -0.11(-0.90%) |
Nov 23, 2012 | 11.67 | 11.86 | 11.52 | 11.76 | 1,724,597 | +0.29(+2.51%) |
Nov 21, 2012 | 11.29 | 11.63 | 11.14 | 11.47 | 1,974,425 | +0.18(+1.62%) |
Nov 20, 2012 | 11.36 | 11.46 | 11.11 | 11.29 | 2,340,259 | -0.12(-1.01%) |
Nov 19, 2012 | 11.51 | 11.71 | 11.30 | 11.40 | 3,020,041 | +0.13(+1.19%) |
Nov 16, 2012 | 11.35 | 11.51 | 10.95 | 11.27 | 4,199,869 | -0.08(-0.68%) |
Nov 15, 2012 | 11.50 | 11.56 | 10.68 | 11.34 | 8,024,846 | -0.15(-1.34%) |
Nov 14, 2012 | 12.83 | 12.95 | 11.41 | 11.50 | 13,361,540 | -2.78(-19.45%) |
Nov 13, 2012 | 14.35 | 14.41 | 14.17 | 14.27 | 2,193,821 | -0.22(-1.52%) |
Nov 12, 2012 | 14.81 | 14.89 | 14.39 | 14.50 | 1,894,840 | -0.28(-1.89%) |
Nov 09, 2012 | 15.20 | 15.24 | 14.74 | 14.77 | 2,014,650 | -0.37(-2.41%) |
Nov 08, 2012 | 14.66 | 15.29 | 14.54 | 15.14 | 2,767,993 | +0.44(+3.01%) |
Nov 07, 2012 | 14.89 | 14.91 | 14.32 | 14.70 | 3,100,025 | -0.03(-0.20%) |
Nov 06, 2012 | 14.29 | 14.78 | 14.26 | 14.73 | 2,922,378 | +0.61(+4.36%) |
Nov 05, 2012 | 14.26 | 14.40 | 14.03 | 14.11 | 2,251,913 | -0.16(-1.14%) |
Nov 02, 2012 | 14.69 | 14.70 | 14.25 | 14.27 | 2,851,944 | -0.59(-3.94%) |
Nov 01, 2012 | 14.95 | 15.07 | 14.80 | 14.86 | 2,158,817 | -0.12(-0.77%) |
Oct 31, 2012 | 14.63 | 15.09 | 14.55 | 14.98 | 1,922,709 | +0.35(+2.36%) |
Oct 26, 2012 | 14.70 | 14.63 | 14.63 | 14.63 | 1,803,484 | -0.10(-0.65%) |
Oct 25, 2012 | 14.87 | 15.02 | 14.62 | 14.73 | 2,166,047 | +0.15(+1.05%) |
Oct 24, 2012 | 14.85 | 14.90 | 14.54 | 14.57 | 2,580,921 | -0.14(-0.98%) |
Oct 23, 2012 | 14.77 | 14.87 | 14.64 | 14.72 | 2,241,170 | -0.20(-1.35%) |
Oct 19, 2012 | 14.76 | 15.01 | 14.46 | 14.92 | 3,348,540 | +0.07(+0.45%) |
Oct 18, 2012 | 15.37 | 15.46 | 14.81 | 14.85 | 3,235,454 | -0.72(-4.63%) |
Oct 17, 2012 | 15.37 | 15.66 | 15.19 | 15.57 | 1,796,224 | +0.17(+1.12%) |
Oct 16, 2012 | 15.07 | 15.44 | 15.03 | 15.40 | 1,914,576 | +0.40(+2.69%) |
Oct 15, 2012 | 14.84 | 14.99 | 14.57 | 14.99 | 2,723,440 | -0.03(-0.19%) |
Oct 12, 2012 | 15.32 | 15.32 | 14.91 | 15.02 | 2,096,567 | -0.31(-2.00%) |
Oct 11, 2012 | 15.39 | 15.53 | 15.17 | 15.33 | 2,830,602 | +0.11(+0.69%) |
Oct 10, 2012 | 15.03 | 15.66 | 15.03 | 15.23 | 2,840,696 | +0.09(+0.57%) |
Oct 09, 2012 | 15.55 | 15.69 | 15.12 | 15.14 | 2,685,905 | -0.46(-2.96%) |
Oct 08, 2012 | 15.48 | 15.71 | 15.37 | 15.60 | 2,156,820 | -0.20(-1.28%) |
Oct 05, 2012 | 15.73 | 16.21 | 15.65 | 15.80 | 4,325,140 | +0.08(+0.49%) |
Oct 04, 2012 | 15.35 | 15.76 | 15.26 | 15.72 | 3,704,386 | +0.60(+3.94%) |
Oct 03, 2012 | 15.67 | 15.70 | 15.10 | 15.13 | 4,055,856 | -0.57(-3.61%) |
Oct 02, 2012 | 15.73 | 15.78 | 15.53 | 15.70 | 3,148,941 | -0.01(-0.06%) |