Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.20 | 10.30 | 10.17 | 10.29 | 530,872 | +0.10(+1.01%) |
Dec 28, 2012 | 10.09 | 10.25 | 10.05 | 10.19 | 273,977 | +0.05(+0.51%) |
Dec 27, 2012 | 10.03 | 10.14 | 9.696 | 10.14 | 424,839 | -0.06(-0.56%) |
Dec 26, 2012 | 10.27 | 10.33 | 10.14 | 10.19 | 526,257 | +0.00(+0.00%) |
Dec 24, 2012 | 10.25 | 10.27 | 10.19 | 10.19 | 309,407 | -0.11(-1.06%) |
Dec 21, 2012 | 10.39 | 10.51 | 10.24 | 10.30 | 1,219,525 | -0.14(-1.32%) |
Dec 20, 2012 | 10.36 | 10.56 | 10.33 | 10.44 | 521,105 | +0.12(+1.17%) |
Dec 19, 2012 | 10.32 | 10.35 | 10.23 | 10.32 | 1,325,996 | +0.04(+0.39%) |
Dec 18, 2012 | 10.33 | 10.37 | 10.24 | 10.28 | 658,798 | +0.01(+0.11%) |
Dec 17, 2012 | 10.21 | 10.30 | 10.09 | 10.27 | 932,255 | +0.12(+1.19%) |
Dec 14, 2012 | 10.18 | 10.28 | 10.10 | 10.15 | 791,107 | -0.02(-0.17%) |
Dec 13, 2012 | 10.31 | 10.31 | 10.11 | 10.17 | 753,805 | -0.08(-0.78%) |
Dec 12, 2012 | 10.38 | 10.46 | 10.22 | 10.25 | 1,115,036 | -0.07(-0.67%) |
Dec 11, 2012 | 10.41 | 10.42 | 10.29 | 10.31 | 1,333,323 | +0.02(+0.22%) |
Dec 10, 2012 | 10.39 | 10.39 | 10.26 | 10.29 | 672,115 | -0.02(-0.22%) |
Dec 07, 2012 | 10.38 | 10.41 | 10.27 | 10.31 | 1,655,439 | +0.01(+0.11%) |
Dec 06, 2012 | 10.34 | 10.34 | 10.24 | 10.30 | 659,392 | -0.07(-0.66%) |
Dec 05, 2012 | 10.63 | 10.71 | 10.27 | 10.37 | 1,648,289 | -0.40(-3.67%) |
Dec 04, 2012 | 10.74 | 10.92 | 10.65 | 10.77 | 606,901 | -0.03(-0.27%) |
Nov 30, 2012 | 10.67 | 10.92 | 10.42 | 10.80 | 11,907,245 | +0.13(+1.23%) |
Nov 29, 2012 | 10.78 | 10.82 | 10.54 | 10.66 | 1,681,704 | -0.08(-0.75%) |
Nov 28, 2012 | 10.48 | 10.76 | 10.33 | 10.74 | 937,526 | +0.23(+2.23%) |
Nov 27, 2012 | 10.53 | 10.62 | 10.44 | 10.51 | 793,607 | +0.00(+0.00%) |
Nov 26, 2012 | 10.41 | 10.59 | 10.36 | 10.51 | 859,534 | +0.03(+0.33%) |
Nov 23, 2012 | 10.36 | 10.57 | 10.36 | 10.48 | 290,733 | +0.19(+1.89%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.28 | 777,325 | +0.13(+1.30%) |
Nov 20, 2012 | 10.03 | 10.17 | 9.937 | 10.15 | 485,301 | +0.07(+0.68%) |
Nov 19, 2012 | 9.771 | 10.16 | 9.714 | 10.08 | 1,621,219 | +0.56(+5.83%) |
Nov 16, 2012 | 9.422 | 9.616 | 9.318 | 9.525 | 633,002 | +0.07(+0.79%) |
Nov 15, 2012 | 9.490 | 9.616 | 9.307 | 9.450 | 1,173,829 | -0.41(-4.13%) |
Nov 14, 2012 | 10.05 | 10.16 | 9.737 | 9.857 | 395,513 | -0.30(-2.93%) |
Nov 13, 2012 | 9.885 | 10.18 | 9.868 | 10.15 | 547,370 | +0.27(+2.78%) |
Nov 12, 2012 | 9.782 | 9.926 | 9.691 | 9.880 | 330,928 | +0.10(+1.00%) |
Nov 09, 2012 | 9.622 | 9.822 | 9.605 | 9.782 | 389,882 | +0.14(+1.43%) |
Nov 08, 2012 | 9.754 | 10.17 | 9.611 | 9.645 | 818,341 | -0.16(-1.64%) |
Nov 07, 2012 | 10.02 | 10.02 | 9.765 | 9.805 | 437,162 | -0.20(-2.00%) |
Nov 06, 2012 | 10.02 | 10.04 | 9.908 | 10.01 | 217,215 | +0.03(+0.34%) |
Nov 05, 2012 | 9.937 | 10.11 | 9.771 | 9.971 | 398,256 | +0.12(+1.22%) |
Nov 02, 2012 | 9.863 | 9.960 | 9.788 | 9.851 | 301,772 | -0.01(-0.12%) |
Nov 01, 2012 | 9.948 | 10.02 | 9.737 | 9.863 | 330,967 | -0.06(-0.58%) |
Oct 31, 2012 | 9.840 | 10.08 | 9.765 | 9.920 | 325,245 | +0.05(+0.52%) |
Oct 26, 2012 | 9.880 | 9.868 | 9.868 | 9.868 | 374,692 | +0.04(+0.41%) |
Oct 25, 2012 | 9.920 | 9.977 | 9.748 | 9.828 | 262,642 | -0.02(-0.23%) |
Oct 24, 2012 | 9.903 | 9.931 | 9.771 | 9.851 | 318,135 | +0.03(+0.35%) |
Oct 23, 2012 | 9.633 | 9.834 | 9.559 | 9.817 | 322,856 | +0.10(+1.06%) |
Oct 19, 2012 | 9.754 | 9.822 | 9.645 | 9.714 | 216,624 | -0.11(-1.11%) |
Oct 18, 2012 | 9.691 | 10.03 | 9.662 | 9.822 | 303,130 | +0.15(+1.60%) |
Oct 17, 2012 | 9.742 | 9.754 | 9.611 | 9.668 | 269,417 | -0.09(-0.94%) |
Oct 16, 2012 | 9.777 | 9.794 | 9.611 | 9.759 | 313,562 | +0.04(+0.41%) |
Oct 15, 2012 | 9.645 | 9.725 | 9.525 | 9.719 | 279,330 | +0.10(+1.07%) |
Oct 12, 2012 | 9.674 | 9.711 | 9.536 | 9.616 | 410,406 | -0.09(-0.89%) |
Oct 11, 2012 | 9.771 | 9.857 | 9.685 | 9.702 | 650,400 | -0.04(-0.41%) |
Oct 10, 2012 | 9.691 | 9.759 | 9.570 | 9.742 | 360,965 | +0.03(+0.35%) |
Oct 09, 2012 | 9.725 | 9.765 | 9.616 | 9.708 | 660,457 | -0.02(-0.18%) |
Oct 08, 2012 | 9.737 | 9.742 | 9.576 | 9.725 | 231,577 | -0.02(-0.24%) |
Oct 05, 2012 | 9.788 | 9.851 | 9.633 | 9.748 | 526,598 | -0.03(-0.35%) |
Oct 04, 2012 | 9.737 | 9.862 | 9.651 | 9.782 | 700,557 | +0.05(+0.53%) |
Oct 03, 2012 | 9.467 | 9.874 | 9.436 | 9.731 | 655,917 | +0.30(+3.22%) |
Oct 02, 2012 | 9.278 | 9.444 | 9.210 | 9.427 | 287,458 | +0.17(+1.79%) |