Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.50 | 10.67 | 10.24 | 10.53 | 122,327 | +0.09(+0.82%) |
Dec 28, 2012 | 10.38 | 10.59 | 10.23 | 10.45 | 72,972 | -0.05(-0.49%) |
Dec 27, 2012 | 10.30 | 10.51 | 10.21 | 10.50 | 105,290 | +0.15(+1.49%) |
Dec 26, 2012 | 10.28 | 10.50 | 10.16 | 10.34 | 147,064 | +0.02(+0.17%) |
Dec 24, 2012 | 10.22 | 10.59 | 10.22 | 10.33 | 149,585 | +0.20(+1.94%) |
Dec 21, 2012 | 10.09 | 10.22 | 10.09 | 10.13 | 131,086 | +0.00(+0.00%) |
Dec 20, 2012 | 10.17 | 10.19 | 10.10 | 10.13 | 91,842 | +0.00(+0.00%) |
Dec 19, 2012 | 10.27 | 10.33 | 10.09 | 10.13 | 192,348 | +0.04(+0.42%) |
Dec 18, 2012 | 10.34 | 10.43 | 10.07 | 10.09 | 195,103 | -0.20(-1.91%) |
Dec 17, 2012 | 10.28 | 10.35 | 10.05 | 10.28 | 174,252 | +0.07(+0.67%) |
Dec 14, 2012 | 10.26 | 10.31 | 10.09 | 10.22 | 78,360 | -0.09(-0.91%) |
Dec 13, 2012 | 10.49 | 10.61 | 10.23 | 10.31 | 69,002 | -0.28(-2.66%) |
Dec 12, 2012 | 10.63 | 10.68 | 10.47 | 10.59 | 60,970 | +0.00(+0.00%) |
Dec 11, 2012 | 10.37 | 10.68 | 10.28 | 10.59 | 155,281 | +0.26(+2.48%) |
Dec 10, 2012 | 10.40 | 10.48 | 10.14 | 10.34 | 75,923 | -0.03(-0.33%) |
Dec 07, 2012 | 10.28 | 10.56 | 10.26 | 10.37 | 82,287 | +0.09(+0.92%) |
Dec 06, 2012 | 10.26 | 10.47 | 9.960 | 10.28 | 105,734 | +0.02(+0.17%) |
Dec 05, 2012 | 10.35 | 10.35 | 10.03 | 10.26 | 92,165 | -0.03(-0.33%) |
Dec 04, 2012 | 10.27 | 10.41 | 9.977 | 10.29 | 118,988 | -0.23(-2.19%) |
Nov 30, 2012 | 10.60 | 10.66 | 10.29 | 10.52 | 41,985 | -0.03(-0.24%) |
Nov 29, 2012 | 10.48 | 10.65 | 10.30 | 10.55 | 38,215 | +0.14(+1.31%) |
Nov 28, 2012 | 10.12 | 10.43 | 10.04 | 10.41 | 59,910 | +0.30(+2.96%) |
Nov 27, 2012 | 10.38 | 10.41 | 10.09 | 10.11 | 76,210 | -0.18(-1.74%) |
Nov 26, 2012 | 10.20 | 10.32 | 10.05 | 10.29 | 21,746 | +0.07(+0.67%) |
Nov 23, 2012 | 10.21 | 10.30 | 10.13 | 10.22 | 18,106 | +0.09(+0.93%) |
Nov 21, 2012 | 10.24 | 10.51 | 10.11 | 10.13 | 60,362 | -0.06(-0.59%) |
Nov 20, 2012 | 10.22 | 10.32 | 9.893 | 10.19 | 36,204 | +0.03(+0.25%) |
Nov 19, 2012 | 10.23 | 10.27 | 10.08 | 10.16 | 49,330 | +0.09(+0.85%) |
Nov 16, 2012 | 9.857 | 10.17 | 9.455 | 10.08 | 128,229 | +0.22(+2.25%) |
Nov 15, 2012 | 10.28 | 10.28 | 9.729 | 9.857 | 116,101 | -0.40(-3.92%) |
Nov 14, 2012 | 10.35 | 10.39 | 10.15 | 10.26 | 76,036 | -0.14(-1.32%) |
Nov 13, 2012 | 10.40 | 10.46 | 10.23 | 10.40 | 59,341 | -0.06(-0.57%) |
Nov 12, 2012 | 10.45 | 10.73 | 10.23 | 10.46 | 54,602 | +0.01(+0.08%) |
Nov 09, 2012 | 10.72 | 10.75 | 9.925 | 10.45 | 281,020 | -0.80(-7.13%) |
Nov 08, 2012 | 11.37 | 11.37 | 11.21 | 11.25 | 69,890 | -0.04(-0.32%) |
Nov 07, 2012 | 11.54 | 11.54 | 11.25 | 11.28 | 83,599 | -0.34(-2.94%) |
Nov 06, 2012 | 11.60 | 11.72 | 11.58 | 11.63 | 25,329 | +0.05(+0.44%) |
Nov 05, 2012 | 11.65 | 11.70 | 11.56 | 11.58 | 28,401 | -0.02(-0.15%) |
Nov 02, 2012 | 11.72 | 11.77 | 11.59 | 11.59 | 26,868 | -0.18(-1.52%) |
Nov 01, 2012 | 11.50 | 11.77 | 11.46 | 11.77 | 31,387 | +0.32(+2.76%) |
Oct 31, 2012 | 11.41 | 11.54 | 11.22 | 11.46 | 40,381 | +0.10(+0.90%) |
Oct 26, 2012 | 11.45 | 11.35 | 11.35 | 11.35 | 37,314 | -0.31(-2.64%) |
Oct 25, 2012 | 11.54 | 11.69 | 11.54 | 11.66 | 52,103 | +0.10(+0.89%) |
Oct 24, 2012 | 11.58 | 11.75 | 11.39 | 11.56 | 39,986 | +0.09(+0.75%) |
Oct 23, 2012 | 11.56 | 11.62 | 11.46 | 11.47 | 18,873 | -0.29(-2.47%) |
Oct 19, 2012 | 11.84 | 11.84 | 11.71 | 11.76 | 54,313 | -0.10(-0.86%) |
Oct 18, 2012 | 11.71 | 11.87 | 11.70 | 11.87 | 29,217 | +0.15(+1.31%) |
Oct 17, 2012 | 11.67 | 11.83 | 11.63 | 11.71 | 52,061 | +0.04(+0.37%) |
Oct 16, 2012 | 11.55 | 11.67 | 11.55 | 11.67 | 32,954 | +0.05(+0.44%) |
Oct 15, 2012 | 11.57 | 11.64 | 11.57 | 11.62 | 29,574 | +0.01(+0.07%) |
Oct 12, 2012 | 11.86 | 11.87 | 11.61 | 11.61 | 18,302 | -0.25(-2.09%) |
Oct 11, 2012 | 11.66 | 11.93 | 11.63 | 11.86 | 38,333 | +0.19(+1.61%) |
Oct 10, 2012 | 11.68 | 11.69 | 11.54 | 11.67 | 53,731 | -0.01(-0.07%) |
Oct 09, 2012 | 11.75 | 11.81 | 11.64 | 11.68 | 19,508 | -0.12(-1.01%) |
Oct 08, 2012 | 11.67 | 11.80 | 11.54 | 11.80 | 49,705 | +0.03(+0.22%) |
Oct 05, 2012 | 11.75 | 11.77 | 11.71 | 11.77 | 33,435 | +0.05(+0.44%) |
Oct 04, 2012 | 11.72 | 11.75 | 11.70 | 11.72 | 31,013 | +0.01(+0.07%) |
Oct 03, 2012 | 11.63 | 11.71 | 11.63 | 11.71 | 69,090 | +0.10(+0.88%) |
Oct 02, 2012 | 11.59 | 11.64 | 11.58 | 11.61 | 49,745 | +0.03(+0.30%) |