Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.30 | 11.52 | 11.20 | 11.48 | 111,068 | +0.20(+1.81%) |
Dec 28, 2012 | 11.24 | 11.39 | 11.24 | 11.27 | 77,014 | -0.02(-0.16%) |
Dec 27, 2012 | 11.25 | 11.30 | 11.10 | 11.29 | 78,021 | +0.04(+0.31%) |
Dec 26, 2012 | 11.22 | 11.28 | 11.16 | 11.25 | 73,687 | +0.04(+0.31%) |
Dec 24, 2012 | 11.20 | 11.23 | 11.08 | 11.22 | 56,186 | +0.01(+0.05%) |
Dec 21, 2012 | 11.17 | 11.22 | 11.08 | 11.21 | 450,193 | -0.01(-0.10%) |
Dec 20, 2012 | 11.13 | 11.24 | 11.10 | 11.22 | 158,452 | +0.11(+0.94%) |
Dec 19, 2012 | 11.20 | 11.20 | 11.04 | 11.12 | 72,269 | +0.01(+0.05%) |
Dec 18, 2012 | 11.06 | 11.12 | 10.93 | 11.11 | 115,539 | +0.04(+0.37%) |
Dec 17, 2012 | 10.93 | 11.09 | 10.81 | 11.07 | 94,053 | +0.20(+1.83%) |
Dec 14, 2012 | 10.90 | 10.93 | 10.76 | 10.87 | 117,265 | -0.02(-0.21%) |
Dec 13, 2012 | 10.97 | 11.06 | 10.71 | 10.90 | 107,926 | -0.04(-0.32%) |
Dec 12, 2012 | 11.14 | 11.20 | 10.92 | 10.93 | 143,272 | -0.29(-2.55%) |
Dec 11, 2012 | 11.15 | 11.24 | 11.10 | 11.22 | 110,609 | +0.13(+1.16%) |
Dec 10, 2012 | 11.09 | 11.09 | 11.00 | 11.09 | 85,948 | +0.01(+0.05%) |
Dec 07, 2012 | 11.05 | 11.14 | 10.93 | 11.08 | 212,440 | +0.09(+0.80%) |
Dec 06, 2012 | 10.93 | 11.05 | 10.92 | 11.00 | 333,503 | +0.03(+0.32%) |
Dec 05, 2012 | 11.08 | 11.09 | 10.92 | 10.96 | 53,798 | -0.08(-0.69%) |
Dec 04, 2012 | 10.99 | 11.08 | 10.94 | 11.04 | 104,825 | +0.07(+0.64%) |
Nov 30, 2012 | 11.00 | 11.04 | 10.87 | 10.97 | 218,880 | +0.02(+0.16%) |
Nov 29, 2012 | 11.06 | 11.07 | 10.87 | 10.95 | 217,023 | -0.02(-0.21%) |
Nov 28, 2012 | 10.94 | 11.08 | 10.87 | 10.97 | 100,116 | +0.01(+0.11%) |
Nov 27, 2012 | 10.99 | 11.07 | 10.87 | 10.96 | 98,958 | -0.03(-0.27%) |
Nov 26, 2012 | 10.85 | 11.00 | 10.76 | 10.99 | 102,011 | +0.11(+1.02%) |
Nov 23, 2012 | 10.79 | 10.88 | 10.76 | 10.88 | 35,133 | +0.15(+1.36%) |
Nov 21, 2012 | 10.79 | 10.82 | 10.69 | 10.73 | 69,932 | -0.05(-0.49%) |
Nov 20, 2012 | 10.76 | 10.81 | 10.60 | 10.79 | 60,153 | -0.02(-0.16%) |
Nov 19, 2012 | 10.75 | 10.84 | 10.63 | 10.80 | 93,130 | +0.17(+1.59%) |
Nov 16, 2012 | 10.55 | 10.72 | 10.43 | 10.64 | 161,520 | +0.06(+0.55%) |
Nov 15, 2012 | 10.63 | 10.73 | 10.51 | 10.58 | 113,967 | -0.05(-0.49%) |
Nov 14, 2012 | 10.92 | 11.03 | 10.60 | 10.63 | 160,549 | -0.25(-2.31%) |
Nov 13, 2012 | 10.92 | 10.98 | 10.85 | 10.88 | 73,473 | -0.05(-0.43%) |
Nov 12, 2012 | 11.03 | 11.03 | 10.92 | 10.93 | 52,742 | -0.05(-0.43%) |
Nov 09, 2012 | 10.92 | 11.07 | 10.86 | 10.97 | 141,165 | +0.07(+0.64%) |
Nov 08, 2012 | 11.03 | 11.06 | 10.90 | 10.90 | 115,587 | -0.16(-1.42%) |
Nov 07, 2012 | 11.14 | 11.20 | 11.06 | 11.06 | 90,983 | -0.18(-1.56%) |
Nov 06, 2012 | 11.21 | 11.31 | 11.18 | 11.24 | 58,462 | +0.04(+0.31%) |
Nov 05, 2012 | 11.18 | 11.24 | 11.10 | 11.20 | 107,423 | +0.02(+0.16%) |
Nov 02, 2012 | 11.21 | 11.34 | 11.15 | 11.18 | 128,258 | +0.01(+0.10%) |
Nov 01, 2012 | 11.06 | 11.23 | 11.06 | 11.17 | 266,365 | +0.12(+1.06%) |
Oct 31, 2012 | 11.09 | 11.16 | 11.05 | 11.06 | 412,940 | -0.06(-0.58%) |
Oct 26, 2012 | 11.19 | 11.12 | 11.12 | 11.12 | 140,649 | -0.02(-0.21%) |
Oct 25, 2012 | 11.24 | 11.27 | 11.09 | 11.14 | 88,446 | +0.00(+0.00%) |
Oct 24, 2012 | 11.22 | 11.23 | 11.09 | 11.14 | 80,494 | -0.04(-0.31%) |
Oct 23, 2012 | 11.09 | 11.24 | 11.09 | 11.18 | 109,148 | +0.04(+0.37%) |
Oct 19, 2012 | 11.09 | 11.19 | 11.09 | 11.14 | 239,479 | -0.01(-0.10%) |
Oct 18, 2012 | 11.22 | 11.25 | 11.12 | 11.15 | 86,006 | -0.06(-0.57%) |
Oct 17, 2012 | 11.24 | 11.25 | 11.15 | 11.21 | 60,791 | -0.05(-0.41%) |
Oct 16, 2012 | 11.29 | 11.29 | 11.15 | 11.26 | 87,766 | +0.02(+0.21%) |
Oct 15, 2012 | 11.29 | 11.29 | 11.15 | 11.24 | 110,484 | +0.01(+0.05%) |
Oct 12, 2012 | 11.35 | 11.35 | 11.21 | 11.23 | 86,791 | -0.13(-1.18%) |
Oct 11, 2012 | 11.42 | 11.44 | 11.33 | 11.37 | 165,282 | -0.04(-0.31%) |
Oct 10, 2012 | 11.30 | 11.40 | 11.29 | 11.40 | 149,919 | +0.12(+1.04%) |
Oct 09, 2012 | 11.34 | 11.38 | 11.24 | 11.28 | 111,072 | -0.04(-0.36%) |
Oct 08, 2012 | 11.29 | 11.33 | 11.29 | 11.32 | 55,195 | -0.03(-0.26%) |
Oct 05, 2012 | 11.34 | 11.49 | 11.32 | 11.35 | 213,376 | -0.02(-0.20%) |
Oct 04, 2012 | 11.34 | 11.39 | 11.28 | 11.38 | 234,213 | +0.09(+0.78%) |
Oct 03, 2012 | 11.25 | 11.37 | 11.24 | 11.29 | 337,070 | +0.03(+0.30%) |
Oct 02, 2012 | 11.17 | 11.26 | 11.12 | 11.26 | 2,002,102 | -0.49(-4.17%) |