Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.06 | 10.16 | 10.03 | 10.15 | 538,170 | +0.10(+1.01%) |
Dec 28, 2012 | 9.949 | 10.11 | 9.910 | 10.05 | 277,744 | +0.05(+0.51%) |
Dec 27, 2012 | 9.893 | 10.01 | 9.565 | 10.000 | 430,679 | -0.06(-0.56%) |
Dec 26, 2012 | 10.13 | 10.19 | 10.01 | 10.06 | 533,492 | +0.00(+0.00%) |
Dec 24, 2012 | 10.11 | 10.14 | 10.06 | 10.06 | 313,661 | -0.11(-1.06%) |
Dec 21, 2012 | 10.25 | 10.37 | 10.10 | 10.16 | 1,236,290 | -0.14(-1.32%) |
Dec 20, 2012 | 10.22 | 10.42 | 10.19 | 10.30 | 528,268 | +0.12(+1.16%) |
Dec 19, 2012 | 10.18 | 10.21 | 10.10 | 10.18 | 1,344,225 | +0.04(+0.39%) |
Dec 18, 2012 | 10.19 | 10.23 | 10.10 | 10.14 | 667,855 | +0.01(+0.11%) |
Dec 17, 2012 | 10.07 | 10.16 | 9.949 | 10.13 | 945,071 | +0.12(+1.18%) |
Dec 14, 2012 | 10.05 | 10.14 | 9.963 | 10.01 | 801,982 | -0.02(-0.17%) |
Dec 13, 2012 | 10.18 | 10.18 | 9.977 | 10.03 | 764,168 | -0.08(-0.78%) |
Dec 12, 2012 | 10.24 | 10.32 | 10.08 | 10.11 | 1,130,364 | -0.07(-0.67%) |
Dec 11, 2012 | 10.27 | 10.28 | 10.15 | 10.18 | 1,351,652 | +0.02(+0.22%) |
Dec 10, 2012 | 10.25 | 10.25 | 10.12 | 10.15 | 681,354 | -0.02(-0.22%) |
Dec 07, 2012 | 10.24 | 10.27 | 10.13 | 10.18 | 1,678,197 | +0.01(+0.11%) |
Dec 06, 2012 | 10.20 | 10.20 | 10.10 | 10.16 | 668,456 | -0.07(-0.66%) |
Dec 05, 2012 | 10.49 | 10.56 | 10.13 | 10.23 | 1,670,949 | -0.39(-3.67%) |
Dec 04, 2012 | 10.60 | 10.77 | 10.51 | 10.62 | 615,245 | -0.03(-0.27%) |
Nov 30, 2012 | 10.53 | 10.77 | 10.28 | 10.65 | 12,070,938 | +0.13(+1.24%) |
Nov 29, 2012 | 10.63 | 10.67 | 10.40 | 10.52 | 1,704,823 | -0.08(-0.75%) |
Nov 28, 2012 | 10.33 | 10.61 | 10.19 | 10.60 | 950,415 | +0.23(+2.23%) |
Nov 27, 2012 | 10.39 | 10.47 | 10.29 | 10.37 | 804,517 | +0.00(+0.00%) |
Nov 26, 2012 | 10.27 | 10.45 | 10.22 | 10.37 | 871,350 | +0.03(+0.33%) |
Nov 23, 2012 | 10.21 | 10.43 | 10.21 | 10.33 | 294,730 | +0.19(+1.89%) |
Nov 21, 2012 | 10.07 | 10.16 | 9.881 | 10.14 | 788,012 | +0.13(+1.30%) |
Nov 20, 2012 | 9.898 | 10.03 | 9.802 | 10.01 | 491,973 | +0.07(+0.68%) |
Nov 19, 2012 | 9.638 | 10.02 | 9.582 | 9.943 | 1,643,507 | +0.55(+5.83%) |
Nov 16, 2012 | 9.294 | 9.486 | 9.192 | 9.395 | 641,705 | +0.07(+0.79%) |
Nov 15, 2012 | 9.362 | 9.486 | 9.181 | 9.322 | 1,189,966 | -0.40(-4.13%) |
Nov 14, 2012 | 9.915 | 10.02 | 9.604 | 9.723 | 400,950 | -0.29(-2.93%) |
Nov 13, 2012 | 9.751 | 10.05 | 9.734 | 10.02 | 554,895 | +0.27(+2.78%) |
Nov 12, 2012 | 9.650 | 9.791 | 9.559 | 9.746 | 335,478 | +0.10(+1.00%) |
Nov 09, 2012 | 9.491 | 9.689 | 9.475 | 9.650 | 395,242 | +0.14(+1.43%) |
Nov 08, 2012 | 9.621 | 10.03 | 9.480 | 9.514 | 829,591 | -0.16(-1.64%) |
Nov 07, 2012 | 9.887 | 9.887 | 9.633 | 9.672 | 443,172 | -0.20(-2.00%) |
Nov 06, 2012 | 9.887 | 9.908 | 9.774 | 9.870 | 220,201 | +0.03(+0.34%) |
Nov 05, 2012 | 9.802 | 9.977 | 9.638 | 9.836 | 403,731 | +0.12(+1.22%) |
Nov 02, 2012 | 9.729 | 9.825 | 9.655 | 9.717 | 305,920 | -0.01(-0.12%) |
Nov 01, 2012 | 9.814 | 9.884 | 9.604 | 9.729 | 335,517 | -0.06(-0.58%) |
Oct 31, 2012 | 9.706 | 9.943 | 9.633 | 9.785 | 329,716 | +0.05(+0.52%) |
Oct 26, 2012 | 9.746 | 9.734 | 9.734 | 9.734 | 379,843 | +0.04(+0.41%) |
Oct 25, 2012 | 9.785 | 9.842 | 9.616 | 9.695 | 266,253 | -0.02(-0.23%) |
Oct 24, 2012 | 9.768 | 9.797 | 9.638 | 9.717 | 322,509 | +0.03(+0.35%) |
Oct 23, 2012 | 9.503 | 9.701 | 9.429 | 9.684 | 327,295 | +0.10(+1.06%) |
Oct 19, 2012 | 9.621 | 9.689 | 9.514 | 9.582 | 219,602 | -0.11(-1.11%) |
Oct 18, 2012 | 9.559 | 9.893 | 9.531 | 9.689 | 307,297 | +0.15(+1.60%) |
Oct 17, 2012 | 9.610 | 9.621 | 9.480 | 9.537 | 273,120 | -0.09(-0.94%) |
Oct 16, 2012 | 9.644 | 9.661 | 9.480 | 9.627 | 317,873 | +0.04(+0.41%) |
Oct 15, 2012 | 9.514 | 9.593 | 9.395 | 9.588 | 283,170 | +0.10(+1.07%) |
Oct 12, 2012 | 9.542 | 9.580 | 9.407 | 9.486 | 416,048 | -0.08(-0.89%) |
Oct 11, 2012 | 9.638 | 9.723 | 9.554 | 9.571 | 659,341 | -0.04(-0.41%) |
Oct 10, 2012 | 9.559 | 9.627 | 9.441 | 9.610 | 365,927 | +0.03(+0.35%) |
Oct 09, 2012 | 9.593 | 9.633 | 9.486 | 9.576 | 669,536 | -0.02(-0.18%) |
Oct 08, 2012 | 9.604 | 9.610 | 9.446 | 9.593 | 234,761 | -0.02(-0.24%) |
Oct 05, 2012 | 9.655 | 9.717 | 9.503 | 9.616 | 533,837 | -0.03(-0.35%) |
Oct 04, 2012 | 9.604 | 9.728 | 9.520 | 9.650 | 710,188 | +0.05(+0.53%) |
Oct 03, 2012 | 9.339 | 9.740 | 9.308 | 9.599 | 664,934 | +0.30(+3.22%) |
Oct 02, 2012 | 9.153 | 9.316 | 9.085 | 9.299 | 291,410 | +0.16(+1.79%) |