Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.24 | 10.33 | 10.21 | 10.33 | 528,973 | +0.10(+1.01%) |
Dec 28, 2012 | 10.12 | 10.28 | 10.08 | 10.23 | 272,997 | +0.05(+0.51%) |
Dec 27, 2012 | 10.06 | 10.18 | 9.731 | 10.17 | 423,319 | -0.06(-0.56%) |
Dec 26, 2012 | 10.31 | 10.36 | 10.18 | 10.23 | 524,375 | +0.00(+0.00%) |
Dec 24, 2012 | 10.29 | 10.31 | 10.23 | 10.23 | 308,300 | -0.11(-1.06%) |
Dec 21, 2012 | 10.43 | 10.55 | 10.28 | 10.34 | 1,215,163 | -0.14(-1.32%) |
Dec 20, 2012 | 10.40 | 10.60 | 10.37 | 10.48 | 519,241 | +0.12(+1.17%) |
Dec 19, 2012 | 10.36 | 10.39 | 10.27 | 10.36 | 1,321,253 | +0.04(+0.39%) |
Dec 18, 2012 | 10.37 | 10.40 | 10.28 | 10.32 | 656,441 | +0.01(+0.11%) |
Dec 17, 2012 | 10.24 | 10.33 | 10.12 | 10.31 | 928,921 | +0.12(+1.19%) |
Dec 14, 2012 | 10.22 | 10.31 | 10.14 | 10.19 | 788,277 | -0.02(-0.17%) |
Dec 13, 2012 | 10.35 | 10.35 | 10.15 | 10.20 | 751,109 | -0.08(-0.78%) |
Dec 12, 2012 | 10.42 | 10.50 | 10.26 | 10.28 | 1,111,047 | -0.07(-0.67%) |
Dec 11, 2012 | 10.44 | 10.46 | 10.32 | 10.35 | 1,328,553 | +0.02(+0.22%) |
Dec 10, 2012 | 10.43 | 10.43 | 10.30 | 10.33 | 669,711 | -0.02(-0.22%) |
Dec 07, 2012 | 10.42 | 10.45 | 10.31 | 10.35 | 1,649,518 | +0.01(+0.11%) |
Dec 06, 2012 | 10.38 | 10.38 | 10.28 | 10.34 | 657,033 | -0.07(-0.66%) |
Dec 05, 2012 | 10.67 | 10.75 | 10.31 | 10.41 | 1,642,393 | -0.40(-3.67%) |
Dec 04, 2012 | 10.78 | 10.96 | 10.69 | 10.81 | 604,731 | -0.03(-0.26%) |
Nov 30, 2012 | 10.71 | 10.96 | 10.46 | 10.83 | 11,864,653 | +0.13(+1.24%) |
Nov 29, 2012 | 10.82 | 10.86 | 10.58 | 10.70 | 1,675,689 | -0.08(-0.75%) |
Nov 28, 2012 | 10.51 | 10.79 | 10.36 | 10.78 | 934,173 | +0.24(+2.23%) |
Nov 27, 2012 | 10.57 | 10.66 | 10.47 | 10.55 | 790,768 | +0.00(+0.00%) |
Nov 26, 2012 | 10.45 | 10.63 | 10.40 | 10.55 | 856,460 | +0.03(+0.33%) |
Nov 23, 2012 | 10.39 | 10.61 | 10.39 | 10.51 | 289,694 | +0.20(+1.89%) |
Nov 21, 2012 | 10.25 | 10.33 | 10.05 | 10.32 | 774,545 | +0.13(+1.30%) |
Nov 20, 2012 | 10.07 | 10.20 | 9.973 | 10.19 | 483,565 | +0.07(+0.68%) |
Nov 19, 2012 | 9.806 | 10.20 | 9.748 | 10.12 | 1,615,420 | +0.56(+5.83%) |
Nov 16, 2012 | 9.455 | 9.651 | 9.352 | 9.559 | 630,738 | +0.07(+0.79%) |
Nov 15, 2012 | 9.524 | 9.651 | 9.340 | 9.484 | 1,169,630 | -0.41(-4.13%) |
Nov 14, 2012 | 10.09 | 10.20 | 9.771 | 9.892 | 394,098 | -0.30(-2.93%) |
Nov 13, 2012 | 9.921 | 10.22 | 9.904 | 10.19 | 545,412 | +0.28(+2.78%) |
Nov 12, 2012 | 9.817 | 9.961 | 9.725 | 9.915 | 329,744 | +0.10(+1.00%) |
Nov 09, 2012 | 9.657 | 9.858 | 9.639 | 9.817 | 388,487 | +0.14(+1.43%) |
Nov 08, 2012 | 9.789 | 10.21 | 9.645 | 9.680 | 815,414 | -0.16(-1.64%) |
Nov 07, 2012 | 10.06 | 10.06 | 9.800 | 9.840 | 435,598 | -0.20(-2.00%) |
Nov 06, 2012 | 10.06 | 10.08 | 9.944 | 10.04 | 216,438 | +0.03(+0.34%) |
Nov 05, 2012 | 9.973 | 10.15 | 9.806 | 10.01 | 396,831 | +0.12(+1.22%) |
Nov 02, 2012 | 9.898 | 9.996 | 9.823 | 9.886 | 300,692 | -0.01(-0.12%) |
Nov 01, 2012 | 9.984 | 10.06 | 9.771 | 9.898 | 329,783 | -0.06(-0.58%) |
Oct 31, 2012 | 9.875 | 10.12 | 9.800 | 9.955 | 324,082 | +0.05(+0.52%) |
Oct 26, 2012 | 9.915 | 9.904 | 9.904 | 9.904 | 373,352 | +0.04(+0.41%) |
Oct 25, 2012 | 9.955 | 10.01 | 9.783 | 9.863 | 261,703 | -0.02(-0.23%) |
Oct 24, 2012 | 9.938 | 9.967 | 9.806 | 9.886 | 316,997 | +0.03(+0.35%) |
Oct 23, 2012 | 9.668 | 9.869 | 9.593 | 9.852 | 321,702 | +0.10(+1.06%) |
Oct 19, 2012 | 9.789 | 9.858 | 9.680 | 9.748 | 215,850 | -0.11(-1.11%) |
Oct 18, 2012 | 9.725 | 10.06 | 9.697 | 9.858 | 302,046 | +0.16(+1.60%) |
Oct 17, 2012 | 9.777 | 9.789 | 9.645 | 9.703 | 268,453 | -0.09(-0.94%) |
Oct 16, 2012 | 9.812 | 9.829 | 9.645 | 9.794 | 312,441 | +0.04(+0.41%) |
Oct 15, 2012 | 9.680 | 9.760 | 9.559 | 9.754 | 278,331 | +0.10(+1.07%) |
Oct 12, 2012 | 9.708 | 9.746 | 9.570 | 9.651 | 408,938 | -0.09(-0.89%) |
Oct 11, 2012 | 9.806 | 9.892 | 9.720 | 9.737 | 648,073 | -0.04(-0.41%) |
Oct 10, 2012 | 9.725 | 9.794 | 9.605 | 9.777 | 359,674 | +0.03(+0.35%) |
Oct 09, 2012 | 9.760 | 9.800 | 9.651 | 9.743 | 658,094 | -0.02(-0.18%) |
Oct 08, 2012 | 9.771 | 9.777 | 9.611 | 9.760 | 230,749 | -0.02(-0.24%) |
Oct 05, 2012 | 9.823 | 9.886 | 9.668 | 9.783 | 524,714 | -0.03(-0.35%) |
Oct 04, 2012 | 9.771 | 9.897 | 9.685 | 9.817 | 698,051 | +0.05(+0.53%) |
Oct 03, 2012 | 9.501 | 9.909 | 9.470 | 9.766 | 653,571 | +0.30(+3.22%) |
Oct 02, 2012 | 9.312 | 9.478 | 9.243 | 9.461 | 286,430 | +0.17(+1.79%) |