Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.00 | 10.24 | 9.961 | 10.17 | 1,298,342 | +0.12(+1.17%) |
Dec 28, 2012 | 10.03 | 10.13 | 9.982 | 10.05 | 1,029,138 | +0.00(+0.00%) |
Dec 27, 2012 | 10.09 | 10.21 | 10.03 | 10.05 | 886,502 | -0.10(-0.99%) |
Dec 26, 2012 | 10.31 | 10.58 | 10.10 | 10.15 | 728,426 | -0.09(-0.84%) |
Dec 24, 2012 | 10.12 | 10.39 | 10.07 | 10.24 | 690,640 | +0.04(+0.43%) |
Dec 21, 2012 | 10.13 | 10.20 | 9.966 | 10.20 | 1,176,252 | +0.02(+0.20%) |
Dec 20, 2012 | 10.24 | 10.26 | 10.14 | 10.18 | 1,179,106 | -0.08(-0.83%) |
Dec 19, 2012 | 10.26 | 10.34 | 10.20 | 10.26 | 1,360,147 | -0.03(-0.33%) |
Dec 18, 2012 | 10.27 | 10.36 | 10.23 | 10.29 | 1,083,554 | +0.03(+0.30%) |
Dec 17, 2012 | 10.40 | 10.40 | 10.25 | 10.26 | 1,258,985 | -0.07(-0.66%) |
Dec 14, 2012 | 10.40 | 10.44 | 10.31 | 10.33 | 809,065 | -0.08(-0.78%) |
Dec 13, 2012 | 10.41 | 10.46 | 10.38 | 10.41 | 960,422 | +0.02(+0.16%) |
Dec 12, 2012 | 10.45 | 10.45 | 10.34 | 10.40 | 879,312 | +0.00(+0.03%) |
Dec 11, 2012 | 10.42 | 10.43 | 10.31 | 10.39 | 562,824 | -0.02(-0.23%) |
Dec 10, 2012 | 10.39 | 10.48 | 10.39 | 10.42 | 560,056 | -0.04(-0.39%) |
Dec 07, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 712,873 | +0.10(+0.95%) |
Dec 06, 2012 | 10.40 | 10.42 | 10.28 | 10.36 | 918,806 | -0.06(-0.59%) |
Dec 05, 2012 | 10.45 | 10.49 | 10.34 | 10.42 | 605,109 | -0.03(-0.29%) |
Dec 04, 2012 | 10.41 | 10.46 | 10.32 | 10.45 | 591,591 | -0.10(-0.93%) |
Nov 30, 2012 | 10.59 | 10.62 | 10.54 | 10.55 | 433,054 | -0.05(-0.48%) |
Nov 29, 2012 | 10.58 | 10.61 | 10.55 | 10.60 | 559,563 | +0.06(+0.58%) |
Nov 28, 2012 | 10.44 | 10.56 | 10.41 | 10.54 | 609,344 | +0.09(+0.88%) |
Nov 27, 2012 | 10.49 | 10.51 | 10.39 | 10.45 | 806,279 | -0.03(-0.29%) |
Nov 26, 2012 | 10.40 | 10.56 | 10.35 | 10.48 | 942,243 | +0.05(+0.45%) |
Nov 23, 2012 | 10.49 | 10.49 | 10.40 | 10.43 | 203,557 | -0.01(-0.07%) |
Nov 21, 2012 | 10.47 | 10.48 | 10.31 | 10.44 | 721,446 | -0.02(-0.16%) |
Nov 20, 2012 | 10.40 | 10.51 | 10.30 | 10.45 | 933,561 | +0.06(+0.55%) |
Nov 19, 2012 | 10.12 | 10.42 | 10.11 | 10.40 | 1,079,620 | +0.32(+3.13%) |
Nov 16, 2012 | 9.759 | 10.09 | 9.614 | 10.08 | 1,022,181 | +0.36(+3.73%) |
Nov 15, 2012 | 9.763 | 9.844 | 9.336 | 9.719 | 1,794,043 | -0.07(-0.76%) |
Nov 14, 2012 | 9.878 | 9.981 | 9.675 | 9.793 | 1,236,669 | -0.07(-0.71%) |
Nov 13, 2012 | 10.04 | 10.04 | 9.830 | 9.863 | 912,122 | -0.22(-2.20%) |
Nov 12, 2012 | 10.22 | 10.27 | 10.08 | 10.08 | 904,523 | -0.14(-1.39%) |
Nov 09, 2012 | 10.41 | 10.41 | 10.19 | 10.23 | 1,294,392 | -0.26(-2.49%) |
Nov 08, 2012 | 10.53 | 10.55 | 10.46 | 10.49 | 803,980 | -0.06(-0.58%) |
Nov 07, 2012 | 10.62 | 10.62 | 10.54 | 10.55 | 810,514 | -0.14(-1.30%) |
Nov 06, 2012 | 10.60 | 10.69 | 10.60 | 10.69 | 703,778 | +0.08(+0.73%) |
Nov 05, 2012 | 10.64 | 10.67 | 10.61 | 10.61 | 489,490 | -0.08(-0.79%) |
Nov 02, 2012 | 10.66 | 10.72 | 10.61 | 10.69 | 452,764 | +0.00(+0.00%) |
Nov 01, 2012 | 10.66 | 10.71 | 10.58 | 10.69 | 471,350 | +0.07(+0.67%) |
Oct 31, 2012 | 10.67 | 10.67 | 10.57 | 10.62 | 539,183 | +0.00(+0.03%) |
Oct 26, 2012 | 10.64 | 10.62 | 10.62 | 10.62 | 343,502 | -0.02(-0.22%) |
Oct 25, 2012 | 10.66 | 10.72 | 10.62 | 10.64 | 889,044 | +0.05(+0.45%) |
Oct 24, 2012 | 10.63 | 10.67 | 10.57 | 10.60 | 474,820 | +0.00(+0.03%) |
Oct 23, 2012 | 10.61 | 10.61 | 10.56 | 10.59 | 566,746 | -0.04(-0.38%) |
Oct 19, 2012 | 10.69 | 10.69 | 10.59 | 10.63 | 454,644 | -0.06(-0.54%) |
Oct 18, 2012 | 10.71 | 10.72 | 10.67 | 10.69 | 491,261 | -0.03(-0.32%) |
Oct 17, 2012 | 10.69 | 10.72 | 10.63 | 10.72 | 686,452 | +0.03(+0.29%) |
Oct 16, 2012 | 10.66 | 10.70 | 10.63 | 10.69 | 572,314 | +0.06(+0.61%) |
Oct 15, 2012 | 10.59 | 10.66 | 10.59 | 10.63 | 683,820 | +0.02(+0.19%) |
Oct 12, 2012 | 10.56 | 10.66 | 10.56 | 10.61 | 908,064 | +0.04(+0.35%) |
Oct 11, 2012 | 10.48 | 10.58 | 10.47 | 10.57 | 532,369 | +0.07(+0.68%) |
Oct 10, 2012 | 10.48 | 10.54 | 10.43 | 10.50 | 552,049 | -0.06(-0.55%) |
Oct 09, 2012 | 10.68 | 10.69 | 10.54 | 10.56 | 650,738 | -0.12(-1.11%) |
Oct 08, 2012 | 10.66 | 10.68 | 10.62 | 10.68 | 386,012 | +0.00(+0.03%) |
Oct 05, 2012 | 10.65 | 10.67 | 10.63 | 10.67 | 614,479 | +0.04(+0.38%) |
Oct 04, 2012 | 10.59 | 10.64 | 10.54 | 10.63 | 681,152 | +0.07(+0.71%) |
Oct 03, 2012 | 10.53 | 10.59 | 10.44 | 10.56 | 830,602 | +0.11(+1.06%) |
Oct 02, 2012 | 10.47 | 10.49 | 10.43 | 10.45 | 586,582 | -0.03(-0.29%) |