Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.67 | 10.85 | 10.59 | 10.82 | 1,428,731 | +0.15(+1.44%) |
Dec 28, 2012 | 10.75 | 10.78 | 10.67 | 10.67 | 819,472 | -0.13(-1.16%) |
Dec 27, 2012 | 10.84 | 10.90 | 10.71 | 10.79 | 854,322 | -0.06(-0.52%) |
Dec 26, 2012 | 10.98 | 11.00 | 10.85 | 10.85 | 603,027 | -0.13(-1.23%) |
Dec 24, 2012 | 10.96 | 11.00 | 10.88 | 10.98 | 596,815 | +0.00(+0.04%) |
Dec 21, 2012 | 10.96 | 11.05 | 10.89 | 10.98 | 2,153,762 | -0.05(-0.46%) |
Dec 20, 2012 | 11.13 | 11.21 | 10.95 | 11.03 | 2,541,450 | -0.12(-1.04%) |
Dec 19, 2012 | 11.16 | 11.20 | 11.11 | 11.15 | 1,465,217 | +0.01(+0.08%) |
Dec 18, 2012 | 11.08 | 11.20 | 11.08 | 11.14 | 1,975,965 | -0.08(-0.75%) |
Dec 17, 2012 | 11.12 | 11.23 | 11.11 | 11.22 | 1,804,614 | +0.09(+0.84%) |
Dec 14, 2012 | 11.07 | 11.16 | 11.05 | 11.13 | 2,971,332 | +0.00(+0.04%) |
Dec 13, 2012 | 10.98 | 11.15 | 10.98 | 11.12 | 2,220,056 | +0.13(+1.23%) |
Dec 12, 2012 | 11.11 | 11.12 | 10.95 | 10.99 | 1,268,192 | -0.12(-1.09%) |
Dec 11, 2012 | 11.04 | 11.15 | 11.02 | 11.11 | 1,351,024 | +0.12(+1.06%) |
Dec 10, 2012 | 10.97 | 11.05 | 10.94 | 10.99 | 935,906 | +0.01(+0.13%) |
Dec 07, 2012 | 10.98 | 11.04 | 10.90 | 10.98 | 1,144,986 | +0.00(+0.04%) |
Dec 06, 2012 | 10.94 | 11.06 | 10.92 | 10.98 | 1,314,026 | +0.02(+0.21%) |
Dec 05, 2012 | 10.98 | 11.02 | 10.88 | 10.95 | 1,628,384 | -0.00(-0.04%) |
Dec 04, 2012 | 10.88 | 11.03 | 10.84 | 10.96 | 2,347,012 | +0.01(+0.08%) |
Nov 30, 2012 | 10.86 | 11.03 | 10.84 | 10.95 | 2,557,182 | +0.08(+0.77%) |
Nov 29, 2012 | 10.85 | 10.91 | 10.64 | 10.86 | 1,608,219 | +0.00(+0.04%) |
Nov 28, 2012 | 10.64 | 10.92 | 10.60 | 10.86 | 2,591,355 | +0.26(+2.46%) |
Nov 27, 2012 | 10.50 | 10.64 | 10.44 | 10.60 | 1,882,371 | +0.01(+0.13%) |
Nov 26, 2012 | 10.46 | 10.61 | 10.37 | 10.58 | 1,821,056 | +0.18(+1.73%) |
Nov 23, 2012 | 10.56 | 10.59 | 10.40 | 10.40 | 917,999 | -0.15(-1.44%) |
Nov 21, 2012 | 10.62 | 10.93 | 10.55 | 10.56 | 6,048,983 | +0.35(+3.39%) |
Nov 20, 2012 | 10.52 | 10.55 | 10.10 | 10.21 | 2,869,536 | -0.24(-2.34%) |
Nov 19, 2012 | 10.51 | 11.10 | 10.42 | 10.46 | 9,558,703 | +0.15(+1.43%) |
Nov 16, 2012 | 9.453 | 10.50 | 9.453 | 10.31 | 8,856,805 | +0.95(+10.17%) |
Nov 15, 2012 | 8.982 | 9.379 | 8.876 | 9.356 | 1,655,583 | +0.37(+4.16%) |
Nov 14, 2012 | 9.139 | 9.176 | 8.908 | 8.982 | 947,080 | -0.16(-1.72%) |
Nov 13, 2012 | 9.033 | 9.204 | 9.010 | 9.139 | 1,373,830 | +0.04(+0.46%) |
Nov 12, 2012 | 8.844 | 9.098 | 8.525 | 9.098 | 1,531,780 | +0.23(+2.55%) |
Nov 09, 2012 | 8.728 | 8.987 | 8.668 | 8.871 | 1,225,940 | +0.02(+0.21%) |
Nov 08, 2012 | 9.005 | 9.015 | 8.844 | 8.853 | 1,067,842 | -0.16(-1.74%) |
Nov 07, 2012 | 9.130 | 9.130 | 8.931 | 9.010 | 881,800 | -0.11(-1.17%) |
Nov 06, 2012 | 9.075 | 9.167 | 9.056 | 9.116 | 596,460 | +0.08(+0.92%) |
Nov 05, 2012 | 9.075 | 9.162 | 9.001 | 9.033 | 861,314 | -0.06(-0.66%) |
Nov 02, 2012 | 9.162 | 9.232 | 9.093 | 9.093 | 1,025,113 | -0.05(-0.56%) |
Nov 01, 2012 | 9.111 | 9.190 | 9.075 | 9.144 | 1,470,091 | +0.05(+0.56%) |
Oct 31, 2012 | 8.918 | 9.125 | 8.846 | 9.093 | 2,259,672 | +0.24(+2.66%) |
Oct 26, 2012 | 8.751 | 8.858 | 8.858 | 8.858 | 1,305,300 | +0.09(+1.05%) |
Oct 25, 2012 | 8.811 | 8.839 | 8.724 | 8.765 | 377,824 | +0.02(+0.21%) |
Oct 24, 2012 | 8.797 | 8.825 | 8.677 | 8.747 | 763,630 | -0.05(-0.53%) |
Oct 23, 2012 | 8.705 | 8.816 | 8.668 | 8.793 | 1,007,077 | -0.06(-0.73%) |
Oct 19, 2012 | 8.876 | 8.899 | 8.756 | 8.858 | 1,269,109 | -0.04(-0.42%) |
Oct 18, 2012 | 8.830 | 8.911 | 8.770 | 8.894 | 1,035,556 | +0.05(+0.52%) |
Oct 17, 2012 | 8.714 | 8.858 | 8.714 | 8.848 | 1,401,134 | +0.13(+1.54%) |
Oct 16, 2012 | 8.724 | 8.774 | 8.682 | 8.714 | 971,679 | -0.01(-0.11%) |
Oct 15, 2012 | 8.705 | 8.793 | 8.682 | 8.724 | 1,662,100 | +0.00(+0.00%) |
Oct 12, 2012 | 8.747 | 8.779 | 8.682 | 8.724 | 1,287,472 | +0.00(+0.00%) |
Oct 11, 2012 | 8.737 | 8.774 | 8.664 | 8.724 | 1,360,431 | -0.01(-0.11%) |
Oct 10, 2012 | 8.834 | 8.853 | 8.710 | 8.733 | 1,658,281 | -0.08(-0.94%) |
Oct 09, 2012 | 8.904 | 8.931 | 8.774 | 8.816 | 1,333,881 | -0.10(-1.09%) |
Oct 08, 2012 | 8.834 | 8.961 | 8.737 | 8.913 | 1,646,741 | +0.06(+0.68%) |
Oct 05, 2012 | 8.964 | 9.010 | 8.825 | 8.853 | 2,286,663 | -0.11(-1.24%) |
Oct 04, 2012 | 9.010 | 9.033 | 8.888 | 8.964 | 2,717,988 | -0.01(-0.15%) |
Oct 03, 2012 | 9.116 | 9.116 | 8.862 | 8.978 | 4,722,263 | -0.12(-1.27%) |
Oct 02, 2012 | 9.135 | 9.158 | 8.996 | 9.093 | 2,179,333 | -0.04(-0.45%) |