Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.84 | 11.26 | 10.72 | 11.00 | 54,607 | +0.18(+1.63%) |
Dec 28, 2012 | 10.88 | 10.95 | 10.79 | 10.82 | 12,595 | -0.06(-0.58%) |
Dec 27, 2012 | 10.61 | 10.95 | 10.57 | 10.88 | 18,043 | +0.23(+2.13%) |
Dec 26, 2012 | 10.66 | 10.75 | 10.64 | 10.66 | 19,117 | -0.02(-0.21%) |
Dec 24, 2012 | 10.41 | 10.81 | 10.15 | 10.68 | 33,657 | +0.27(+2.57%) |
Dec 21, 2012 | 10.49 | 10.51 | 9.960 | 10.41 | 130,543 | -0.10(-0.95%) |
Dec 20, 2012 | 10.52 | 10.52 | 10.36 | 10.51 | 38,012 | +0.00(+0.04%) |
Dec 19, 2012 | 10.52 | 10.52 | 10.44 | 10.51 | 13,503 | -0.00(-0.04%) |
Dec 18, 2012 | 10.30 | 10.52 | 10.26 | 10.51 | 11,937 | +0.20(+1.89%) |
Dec 17, 2012 | 9.968 | 10.32 | 9.909 | 10.32 | 50,256 | +0.41(+4.12%) |
Dec 14, 2012 | 10.27 | 10.34 | 9.909 | 9.909 | 22,372 | -0.35(-3.45%) |
Dec 13, 2012 | 10.34 | 10.39 | 10.26 | 10.26 | 10,074 | -0.10(-0.96%) |
Dec 12, 2012 | 10.28 | 10.43 | 10.12 | 10.36 | 12,445 | +0.10(+0.93%) |
Dec 11, 2012 | 10.41 | 10.41 | 10.12 | 10.27 | 31,608 | -0.12(-1.18%) |
Dec 10, 2012 | 10.24 | 10.48 | 10.24 | 10.39 | 13,904 | +0.19(+1.87%) |
Dec 07, 2012 | 10.43 | 10.43 | 10.15 | 10.20 | 32,473 | -0.21(-2.00%) |
Dec 06, 2012 | 10.37 | 10.50 | 10.35 | 10.41 | 12,566 | +0.06(+0.57%) |
Dec 05, 2012 | 10.28 | 10.35 | 10.14 | 10.35 | 8,048 | +0.25(+2.52%) |
Dec 04, 2012 | 10.11 | 10.25 | 10.05 | 10.10 | 41,350 | -0.34(-3.30%) |
Nov 30, 2012 | 10.37 | 10.57 | 10.26 | 10.44 | 47,778 | +0.05(+0.52%) |
Nov 29, 2012 | 10.12 | 10.51 | 10.12 | 10.39 | 49,233 | +0.34(+3.43%) |
Nov 28, 2012 | 10.07 | 10.15 | 9.909 | 10.04 | 5,106 | -0.10(-0.98%) |
Nov 27, 2012 | 10.15 | 10.43 | 9.995 | 10.14 | 88,663 | -0.02(-0.18%) |
Nov 26, 2012 | 10.30 | 10.30 | 10.04 | 10.16 | 29,716 | -0.19(-1.84%) |
Nov 23, 2012 | 10.08 | 10.57 | 9.973 | 10.35 | 29,456 | +0.26(+2.56%) |
Nov 21, 2012 | 9.977 | 10.20 | 9.864 | 10.09 | 9,525 | +0.13(+1.27%) |
Nov 20, 2012 | 10.06 | 10.08 | 9.905 | 9.964 | 35,875 | -0.22(-2.14%) |
Nov 19, 2012 | 10.02 | 10.18 | 9.551 | 10.18 | 9,915 | +0.70(+7.37%) |
Nov 16, 2012 | 9.578 | 9.682 | 9.320 | 9.483 | 47,533 | -0.10(-0.99%) |
Nov 15, 2012 | 9.737 | 9.946 | 9.528 | 9.578 | 50,660 | -0.16(-1.63%) |
Nov 14, 2012 | 10.18 | 10.18 | 9.728 | 9.737 | 10,548 | -0.44(-4.32%) |
Nov 13, 2012 | 9.936 | 10.64 | 9.782 | 10.18 | 33,988 | +0.18(+1.77%) |
Nov 12, 2012 | 9.887 | 10.10 | 9.877 | 10.000 | 7,033 | +0.11(+1.10%) |
Nov 09, 2012 | 10.14 | 10.41 | 9.850 | 9.891 | 31,562 | -0.24(-2.42%) |
Nov 08, 2012 | 10.11 | 10.27 | 10.09 | 10.14 | 17,582 | +0.06(+0.63%) |
Nov 07, 2012 | 10.78 | 10.80 | 10.03 | 10.07 | 27,130 | -0.81(-7.42%) |
Nov 06, 2012 | 10.82 | 10.88 | 10.63 | 10.88 | 22,696 | +0.21(+1.95%) |
Nov 05, 2012 | 10.75 | 10.76 | 10.63 | 10.67 | 10,041 | -0.15(-1.34%) |
Nov 02, 2012 | 10.85 | 10.93 | 10.73 | 10.82 | 23,113 | -0.04(-0.37%) |
Nov 01, 2012 | 10.73 | 10.93 | 10.73 | 10.86 | 13,781 | +0.17(+1.57%) |
Oct 31, 2012 | 10.73 | 10.88 | 10.69 | 10.69 | 12,818 | -0.05(-0.51%) |
Oct 26, 2012 | 10.85 | 10.74 | 10.74 | 10.74 | 70,797 | -0.19(-1.74%) |
Oct 25, 2012 | 11.05 | 11.05 | 10.86 | 10.93 | 12,453 | -0.07(-0.62%) |
Oct 24, 2012 | 11.13 | 11.14 | 11.00 | 11.00 | 3,396 | -0.08(-0.73%) |
Oct 23, 2012 | 11.16 | 11.16 | 10.97 | 11.08 | 36,334 | -0.14(-1.29%) |
Oct 19, 2012 | 11.30 | 11.39 | 11.14 | 11.23 | 34,880 | -0.12(-1.04%) |
Oct 18, 2012 | 11.38 | 11.41 | 11.35 | 11.35 | 21,741 | -0.05(-0.44%) |
Oct 17, 2012 | 11.39 | 11.39 | 11.35 | 11.39 | 8,373 | +0.00(+0.04%) |
Oct 16, 2012 | 11.35 | 11.39 | 11.25 | 11.39 | 20,781 | +0.06(+0.56%) |
Oct 15, 2012 | 11.34 | 11.34 | 10.99 | 11.33 | 19,115 | +0.05(+0.44%) |
Oct 12, 2012 | 11.38 | 11.38 | 11.16 | 11.28 | 57,478 | -0.10(-0.87%) |
Oct 11, 2012 | 11.39 | 11.43 | 11.30 | 11.38 | 10,975 | +0.03(+0.28%) |
Oct 10, 2012 | 11.31 | 11.37 | 11.29 | 11.35 | 18,913 | +0.07(+0.64%) |
Oct 09, 2012 | 11.36 | 11.41 | 11.27 | 11.27 | 16,898 | -0.15(-1.31%) |
Oct 08, 2012 | 11.13 | 11.43 | 11.11 | 11.42 | 66,558 | +0.23(+2.02%) |
Oct 05, 2012 | 11.26 | 11.30 | 11.10 | 11.20 | 55,832 | -0.01(-0.08%) |
Oct 04, 2012 | 11.22 | 11.30 | 11.14 | 11.21 | 15,068 | -0.02(-0.16%) |
Oct 03, 2012 | 11.27 | 11.28 | 11.13 | 11.22 | 26,378 | +0.19(+1.72%) |
Oct 02, 2012 | 11.11 | 11.28 | 10.92 | 11.03 | 33,084 | -0.04(-0.37%) |