Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.30 | 11.49 | 11.14 | 11.19 | 884,049 | -0.09(-0.80%) |
Dec 28, 2012 | 11.36 | 11.53 | 11.24 | 11.28 | 839,766 | -0.20(-1.74%) |
Dec 27, 2012 | 11.81 | 11.96 | 11.37 | 11.48 | 827,765 | -0.36(-3.04%) |
Dec 26, 2012 | 11.90 | 11.94 | 11.63 | 11.84 | 735,251 | -0.02(-0.17%) |
Dec 24, 2012 | 11.70 | 11.90 | 11.61 | 11.86 | 521,149 | +0.14(+1.19%) |
Dec 21, 2012 | 11.40 | 11.75 | 11.05 | 11.72 | 1,827,091 | +0.42(+3.72%) |
Dec 20, 2012 | 11.37 | 11.39 | 11.15 | 11.30 | 721,456 | -0.04(-0.35%) |
Dec 19, 2012 | 11.31 | 11.35 | 11.07 | 11.34 | 1,842,765 | +0.02(+0.18%) |
Dec 18, 2012 | 11.13 | 11.34 | 11.06 | 11.32 | 514,330 | +0.08(+0.71%) |
Dec 17, 2012 | 11.03 | 11.24 | 11.01 | 11.24 | 609,583 | +0.23(+2.09%) |
Dec 14, 2012 | 11.03 | 11.15 | 11.00 | 11.01 | 675,517 | -0.05(-0.45%) |
Dec 13, 2012 | 11.25 | 11.37 | 10.97 | 11.06 | 620,778 | -0.18(-1.60%) |
Dec 12, 2012 | 11.34 | 11.44 | 11.15 | 11.24 | 910,768 | +0.10(+0.90%) |
Dec 11, 2012 | 10.80 | 11.27 | 10.80 | 11.14 | 1,189,412 | +0.40(+3.72%) |
Dec 10, 2012 | 10.81 | 11.01 | 10.73 | 10.74 | 824,105 | -0.09(-0.83%) |
Dec 07, 2012 | 11.05 | 11.13 | 10.75 | 10.83 | 1,066,203 | -0.20(-1.81%) |
Dec 06, 2012 | 11.07 | 11.21 | 10.90 | 11.03 | 734,145 | -0.08(-0.72%) |
Dec 05, 2012 | 11.28 | 11.38 | 11.00 | 11.11 | 886,247 | -0.16(-1.42%) |
Dec 04, 2012 | 11.78 | 11.78 | 11.14 | 11.27 | 3,260,507 | -0.57(-4.81%) |
Nov 30, 2012 | 11.59 | 11.85 | 11.54 | 11.84 | 950,075 | +0.32(+2.78%) |
Nov 29, 2012 | 11.04 | 11.54 | 11.00 | 11.52 | 962,975 | +0.32(+2.86%) |
Nov 28, 2012 | 11.26 | 11.40 | 11.10 | 11.20 | 719,222 | -0.07(-0.62%) |
Nov 27, 2012 | 11.33 | 11.50 | 11.26 | 11.27 | 674,882 | -0.01(-0.09%) |
Nov 26, 2012 | 11.26 | 11.34 | 11.10 | 11.28 | 658,840 | -0.02(-0.18%) |
Nov 23, 2012 | 11.22 | 11.30 | 11.13 | 11.30 | 546,640 | +0.14(+1.25%) |
Nov 21, 2012 | 11.34 | 11.42 | 10.79 | 11.16 | 502,616 | -0.12(-1.02%) |
Nov 20, 2012 | 10.99 | 11.29 | 10.83 | 11.28 | 797,694 | +0.29(+2.69%) |
Nov 19, 2012 | 10.77 | 10.99 | 10.65 | 10.98 | 688,961 | +0.34(+3.20%) |
Nov 16, 2012 | 10.70 | 11.00 | 10.48 | 10.64 | 997,701 | -0.10(-0.93%) |
Nov 15, 2012 | 10.96 | 11.06 | 10.64 | 10.74 | 850,058 | -0.25(-2.27%) |
Nov 14, 2012 | 11.43 | 11.47 | 10.93 | 10.99 | 579,962 | -0.28(-2.48%) |
Nov 13, 2012 | 10.84 | 11.56 | 10.84 | 11.27 | 1,260,485 | +0.44(+4.06%) |
Nov 12, 2012 | 11.15 | 11.24 | 10.71 | 10.83 | 848,030 | -0.25(-2.26%) |
Nov 09, 2012 | 10.56 | 11.13 | 10.45 | 11.08 | 796,599 | +0.44(+4.13%) |
Nov 08, 2012 | 10.85 | 11.00 | 10.11 | 10.64 | 1,704,822 | -0.17(-1.57%) |
Nov 07, 2012 | 11.78 | 11.93 | 10.73 | 10.81 | 2,832,172 | -0.54(-4.76%) |
Nov 06, 2012 | 11.15 | 11.37 | 11.05 | 11.35 | 853,552 | +0.21(+1.89%) |
Nov 05, 2012 | 10.96 | 11.18 | 10.95 | 11.14 | 542,974 | +0.16(+1.46%) |
Nov 02, 2012 | 11.23 | 11.30 | 10.97 | 10.98 | 682,457 | -0.24(-2.14%) |
Nov 01, 2012 | 11.13 | 11.48 | 11.04 | 11.22 | 652,407 | +0.06(+0.54%) |
Oct 31, 2012 | 11.12 | 11.26 | 10.94 | 11.16 | 657,319 | +0.11(+1.00%) |
Oct 26, 2012 | 11.06 | 11.05 | 11.05 | 11.05 | 714,700 | -0.04(-0.36%) |
Oct 25, 2012 | 11.40 | 11.63 | 10.96 | 11.09 | 927,664 | -0.18(-1.60%) |
Oct 24, 2012 | 11.24 | 11.43 | 11.13 | 11.27 | 342,080 | +0.06(+0.54%) |
Oct 23, 2012 | 11.25 | 11.32 | 11.00 | 11.21 | 1,060,341 | -0.30(-2.61%) |
Oct 19, 2012 | 11.84 | 11.89 | 11.28 | 11.51 | 1,440,962 | -0.47(-3.92%) |
Oct 18, 2012 | 12.32 | 12.32 | 11.93 | 11.98 | 1,198,525 | -0.32(-2.60%) |
Oct 17, 2012 | 12.19 | 12.45 | 12.09 | 12.30 | 852,150 | +0.15(+1.23%) |
Oct 16, 2012 | 11.95 | 12.15 | 11.80 | 12.15 | 662,217 | +0.33(+2.79%) |
Oct 15, 2012 | 11.82 | 11.91 | 11.75 | 11.82 | 674,576 | +0.04(+0.38%) |
Oct 12, 2012 | 11.96 | 12.04 | 11.68 | 11.78 | 663,031 | -0.16(-1.38%) |
Oct 11, 2012 | 12.11 | 12.25 | 11.90 | 11.94 | 593,051 | -0.04(-0.33%) |
Oct 10, 2012 | 12.04 | 12.15 | 11.75 | 11.98 | 828,282 | -0.06(-0.50%) |
Oct 09, 2012 | 12.30 | 12.51 | 12.03 | 12.04 | 1,419,100 | -0.27(-2.19%) |
Oct 08, 2012 | 12.00 | 12.37 | 11.89 | 12.31 | 1,051,882 | +0.33(+2.75%) |
Oct 05, 2012 | 12.10 | 12.10 | 11.93 | 11.98 | 831,160 | -0.03(-0.25%) |
Oct 04, 2012 | 11.87 | 12.16 | 11.85 | 12.01 | 749,264 | +0.10(+0.84%) |
Oct 03, 2012 | 12.16 | 12.19 | 11.73 | 11.91 | 752,656 | -0.23(-1.89%) |
Oct 02, 2012 | 11.76 | 12.20 | 11.75 | 12.14 | 926,104 | +0.39(+3.32%) |