Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.18 | 11.32 | 11.12 | 11.29 | 292,321 | +0.11(+0.96%) |
Dec 28, 2012 | 11.10 | 11.25 | 11.00 | 11.18 | 317,142 | +0.01(+0.11%) |
Dec 27, 2012 | 11.22 | 11.26 | 10.98 | 11.17 | 406,981 | -0.01(-0.06%) |
Dec 26, 2012 | 11.24 | 11.25 | 11.10 | 11.17 | 198,245 | -0.01(-0.11%) |
Dec 24, 2012 | 11.27 | 11.27 | 11.06 | 11.19 | 102,352 | -0.03(-0.28%) |
Dec 21, 2012 | 11.11 | 11.25 | 11.08 | 11.22 | 1,760,092 | +0.01(+0.11%) |
Dec 20, 2012 | 11.05 | 11.22 | 11.00 | 11.20 | 724,975 | +0.11(+1.02%) |
Dec 19, 2012 | 10.97 | 11.10 | 10.91 | 11.09 | 821,441 | +0.09(+0.86%) |
Dec 18, 2012 | 10.79 | 11.01 | 10.79 | 11.00 | 651,118 | +0.19(+1.74%) |
Dec 17, 2012 | 10.73 | 10.90 | 10.71 | 10.81 | 607,603 | +0.13(+1.24%) |
Dec 14, 2012 | 10.71 | 10.75 | 10.59 | 10.68 | 187,441 | -0.08(-0.76%) |
Dec 13, 2012 | 10.81 | 10.85 | 10.73 | 10.76 | 162,508 | -0.06(-0.52%) |
Dec 12, 2012 | 10.98 | 11.07 | 10.77 | 10.81 | 190,849 | -0.14(-1.32%) |
Dec 11, 2012 | 10.96 | 11.05 | 10.89 | 10.96 | 334,423 | +0.09(+0.81%) |
Dec 10, 2012 | 10.86 | 10.93 | 10.79 | 10.87 | 172,164 | +0.04(+0.41%) |
Dec 07, 2012 | 10.96 | 10.96 | 10.76 | 10.83 | 132,856 | -0.05(-0.46%) |
Dec 06, 2012 | 10.86 | 10.95 | 10.80 | 10.88 | 130,782 | +0.01(+0.12%) |
Dec 05, 2012 | 10.97 | 10.97 | 10.84 | 10.86 | 288,729 | -0.04(-0.35%) |
Dec 04, 2012 | 10.83 | 10.92 | 10.77 | 10.90 | 384,984 | +0.06(+0.52%) |
Nov 30, 2012 | 10.98 | 11.00 | 10.73 | 10.85 | 326,475 | -0.09(-0.86%) |
Nov 29, 2012 | 10.96 | 11.02 | 10.64 | 10.94 | 243,977 | +0.11(+0.99%) |
Nov 28, 2012 | 10.85 | 10.85 | 10.64 | 10.83 | 356,540 | -0.09(-0.86%) |
Nov 27, 2012 | 10.98 | 11.10 | 10.85 | 10.93 | 178,442 | -0.05(-0.46%) |
Nov 26, 2012 | 10.95 | 11.00 | 10.88 | 10.98 | 236,497 | +0.01(+0.06%) |
Nov 23, 2012 | 10.78 | 10.98 | 10.70 | 10.97 | 176,291 | +0.23(+2.11%) |
Nov 21, 2012 | 10.75 | 10.75 | 10.61 | 10.75 | 105,258 | +0.06(+0.53%) |
Nov 20, 2012 | 10.72 | 10.75 | 10.56 | 10.69 | 254,373 | +0.04(+0.41%) |
Nov 19, 2012 | 10.54 | 10.66 | 10.41 | 10.64 | 170,850 | +0.25(+2.42%) |
Nov 16, 2012 | 10.31 | 10.41 | 10.17 | 10.39 | 266,305 | +0.05(+0.49%) |
Nov 15, 2012 | 10.55 | 10.65 | 10.30 | 10.34 | 441,786 | -0.21(-1.97%) |
Nov 14, 2012 | 10.76 | 10.80 | 10.54 | 10.55 | 274,783 | -0.20(-1.82%) |
Nov 13, 2012 | 10.81 | 10.98 | 10.75 | 10.75 | 343,902 | -0.07(-0.69%) |
Nov 12, 2012 | 10.78 | 10.86 | 10.71 | 10.82 | 163,089 | +0.08(+0.76%) |
Nov 09, 2012 | 10.61 | 10.85 | 10.48 | 10.74 | 463,604 | +0.09(+0.83%) |
Nov 08, 2012 | 10.71 | 10.85 | 10.62 | 10.65 | 431,143 | -0.09(-0.82%) |
Nov 07, 2012 | 10.97 | 10.97 | 10.70 | 10.74 | 379,457 | -0.33(-2.95%) |
Nov 06, 2012 | 10.98 | 11.13 | 10.91 | 11.07 | 160,834 | +0.19(+1.73%) |
Nov 05, 2012 | 10.95 | 10.95 | 10.74 | 10.88 | 312,037 | -0.08(-0.75%) |
Nov 02, 2012 | 11.10 | 11.18 | 10.96 | 10.96 | 263,330 | -0.11(-1.01%) |
Nov 01, 2012 | 11.08 | 11.23 | 10.94 | 11.07 | 315,498 | +0.00(+0.00%) |
Oct 31, 2012 | 11.00 | 11.18 | 10.92 | 11.07 | 233,244 | +0.04(+0.34%) |
Oct 26, 2012 | 11.12 | 11.03 | 11.03 | 11.03 | 390,139 | -0.09(-0.84%) |
Oct 25, 2012 | 11.38 | 11.47 | 11.07 | 11.13 | 269,426 | -0.11(-0.94%) |
Oct 24, 2012 | 11.28 | 11.41 | 11.15 | 11.23 | 245,917 | +0.05(+0.44%) |
Oct 23, 2012 | 11.10 | 11.33 | 11.00 | 11.18 | 311,755 | -0.07(-0.61%) |
Oct 19, 2012 | 11.37 | 11.39 | 11.13 | 11.25 | 338,228 | -0.16(-1.37%) |
Oct 18, 2012 | 11.63 | 11.73 | 11.41 | 11.41 | 189,743 | -0.21(-1.78%) |
Oct 17, 2012 | 11.56 | 11.70 | 11.54 | 11.62 | 423,700 | +0.11(+0.98%) |
Oct 16, 2012 | 11.74 | 11.74 | 11.46 | 11.50 | 666,011 | -0.11(-0.97%) |
Oct 15, 2012 | 11.66 | 11.73 | 11.51 | 11.62 | 278,347 | +0.02(+0.16%) |
Oct 12, 2012 | 11.84 | 11.84 | 11.58 | 11.60 | 422,716 | -0.29(-2.42%) |
Oct 11, 2012 | 11.86 | 11.96 | 11.81 | 11.88 | 409,451 | +0.10(+0.85%) |
Oct 10, 2012 | 11.66 | 11.87 | 11.66 | 11.78 | 394,101 | +0.13(+1.13%) |
Oct 09, 2012 | 11.73 | 11.75 | 11.60 | 11.65 | 447,040 | -0.03(-0.21%) |
Oct 08, 2012 | 11.67 | 11.76 | 11.60 | 11.68 | 434,571 | -0.02(-0.21%) |
Oct 05, 2012 | 11.77 | 11.87 | 11.63 | 11.70 | 330,758 | -0.03(-0.21%) |
Oct 04, 2012 | 11.75 | 11.97 | 11.55 | 11.73 | 259,942 | +0.07(+0.59%) |
Oct 03, 2012 | 11.77 | 11.78 | 11.61 | 11.66 | 184,208 | -0.06(-0.53%) |
Oct 02, 2012 | 11.82 | 11.82 | 11.61 | 11.72 | 490,121 | +0.03(+0.27%) |