Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.94 | 11.06 | 10.72 | 11.00 | 2,164,763 | +0.07(+0.67%) |
Dec 28, 2012 | 10.76 | 11.49 | 10.66 | 10.93 | 7,520,718 | +0.45(+4.32%) |
Dec 27, 2012 | 10.75 | 10.82 | 10.16 | 10.48 | 1,533,261 | -0.10(-0.97%) |
Dec 26, 2012 | 11.00 | 11.00 | 10.54 | 10.58 | 1,793,467 | -0.39(-3.53%) |
Dec 24, 2012 | 10.98 | 11.16 | 10.91 | 10.97 | 542,945 | -0.07(-0.66%) |
Dec 21, 2012 | 10.93 | 11.11 | 10.74 | 11.04 | 3,365,590 | -0.02(-0.20%) |
Dec 20, 2012 | 11.30 | 11.30 | 10.97 | 11.06 | 1,703,188 | -0.16(-1.43%) |
Dec 19, 2012 | 11.64 | 11.65 | 11.08 | 11.22 | 2,042,710 | -0.37(-3.21%) |
Dec 18, 2012 | 11.58 | 11.68 | 11.43 | 11.59 | 1,237,762 | +0.15(+1.28%) |
Dec 17, 2012 | 11.58 | 11.68 | 11.35 | 11.45 | 1,129,390 | -0.08(-0.70%) |
Dec 14, 2012 | 11.61 | 11.75 | 11.32 | 11.53 | 857,823 | -0.09(-0.82%) |
Dec 13, 2012 | 11.66 | 11.77 | 11.40 | 11.62 | 928,954 | +0.01(+0.06%) |
Dec 12, 2012 | 12.34 | 12.61 | 11.54 | 11.62 | 2,103,467 | -0.28(-2.39%) |
Dec 11, 2012 | 11.60 | 11.94 | 11.57 | 11.90 | 2,698,933 | +0.41(+3.56%) |
Dec 10, 2012 | 11.04 | 11.56 | 10.94 | 11.49 | 3,401,030 | +0.75(+7.00%) |
Dec 07, 2012 | 10.92 | 10.96 | 10.60 | 10.74 | 1,748,875 | +0.08(+0.75%) |
Dec 06, 2012 | 10.52 | 10.69 | 10.41 | 10.66 | 893,266 | +0.19(+1.81%) |
Dec 05, 2012 | 10.54 | 10.55 | 10.22 | 10.47 | 1,068,263 | -0.01(-0.14%) |
Dec 04, 2012 | 10.41 | 10.61 | 10.27 | 10.48 | 1,339,380 | +0.01(+0.07%) |
Nov 30, 2012 | 10.45 | 10.65 | 10.37 | 10.48 | 2,256,980 | +0.07(+0.63%) |
Nov 29, 2012 | 11.72 | 11.72 | 10.26 | 10.41 | 7,941,092 | -1.31(-11.15%) |
Nov 28, 2012 | 11.62 | 11.82 | 11.48 | 11.72 | 3,134,380 | +0.09(+0.82%) |
Nov 27, 2012 | 11.29 | 11.86 | 11.10 | 11.62 | 1,831,531 | +0.34(+3.04%) |
Nov 26, 2012 | 11.10 | 11.38 | 11.05 | 11.28 | 1,225,848 | +0.12(+1.05%) |
Nov 23, 2012 | 11.24 | 11.32 | 10.98 | 11.16 | 617,703 | -0.01(-0.13%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.91 | 11.18 | 607,582 | +0.21(+1.93%) |
Nov 20, 2012 | 11.12 | 11.20 | 10.81 | 10.97 | 524,928 | -0.15(-1.38%) |
Nov 19, 2012 | 10.59 | 11.13 | 10.53 | 11.12 | 1,402,091 | +0.77(+7.40%) |
Nov 16, 2012 | 10.73 | 10.86 | 10.26 | 10.35 | 1,393,188 | -0.38(-3.54%) |
Nov 15, 2012 | 11.16 | 11.21 | 10.57 | 10.73 | 1,350,853 | -0.46(-4.11%) |
Nov 14, 2012 | 11.24 | 11.37 | 11.18 | 11.19 | 1,118,562 | +0.00(+0.00%) |
Nov 13, 2012 | 10.90 | 11.55 | 10.79 | 11.19 | 798,075 | +0.26(+2.41%) |
Nov 12, 2012 | 11.07 | 11.27 | 10.81 | 10.93 | 528,532 | -0.10(-0.93%) |
Nov 09, 2012 | 10.88 | 11.21 | 10.75 | 11.03 | 803,084 | +0.09(+0.80%) |
Nov 08, 2012 | 11.29 | 11.35 | 10.86 | 10.94 | 1,058,570 | -0.33(-2.92%) |
Nov 07, 2012 | 11.56 | 11.60 | 11.02 | 11.27 | 1,378,344 | -0.38(-3.26%) |
Nov 06, 2012 | 11.81 | 11.84 | 11.41 | 11.65 | 1,134,723 | +0.04(+0.31%) |
Nov 05, 2012 | 11.75 | 11.92 | 11.50 | 11.62 | 1,014,425 | -0.14(-1.18%) |
Nov 02, 2012 | 12.40 | 12.46 | 11.69 | 11.75 | 1,647,607 | -0.58(-4.68%) |
Nov 01, 2012 | 12.16 | 12.48 | 11.64 | 12.33 | 1,913,853 | +0.04(+0.30%) |
Oct 31, 2012 | 11.30 | 12.29 | 11.30 | 12.29 | 2,846,628 | +1.45(+13.40%) |
Oct 26, 2012 | 11.01 | 10.84 | 10.84 | 10.84 | 764,577 | -0.14(-1.26%) |
Oct 25, 2012 | 11.15 | 11.18 | 10.78 | 10.98 | 610,779 | -0.12(-1.12%) |
Oct 24, 2012 | 11.17 | 11.35 | 10.84 | 11.10 | 996,153 | -0.08(-0.72%) |
Oct 23, 2012 | 10.48 | 11.39 | 10.26 | 11.18 | 1,880,311 | +0.23(+2.13%) |
Oct 19, 2012 | 11.40 | 11.40 | 10.83 | 10.95 | 1,427,894 | -0.47(-4.09%) |
Oct 18, 2012 | 10.99 | 11.43 | 10.86 | 11.42 | 1,388,766 | +0.39(+3.58%) |
Oct 17, 2012 | 11.10 | 11.16 | 10.94 | 11.02 | 913,393 | -0.04(-0.33%) |
Oct 16, 2012 | 11.34 | 11.48 | 10.92 | 11.06 | 818,786 | -0.25(-2.19%) |
Oct 15, 2012 | 11.13 | 11.32 | 10.97 | 11.31 | 794,399 | +0.20(+1.77%) |
Oct 12, 2012 | 11.86 | 11.89 | 10.88 | 11.11 | 2,541,002 | -0.58(-4.93%) |
Oct 11, 2012 | 11.04 | 11.94 | 10.94 | 11.69 | 4,815,920 | +0.78(+7.16%) |
Oct 10, 2012 | 10.06 | 11.29 | 10.05 | 10.91 | 6,042,171 | +0.82(+8.18%) |
Oct 09, 2012 | 10.48 | 10.59 | 10.04 | 10.08 | 1,577,769 | -0.38(-3.63%) |
Oct 08, 2012 | 9.688 | 10.48 | 9.659 | 10.46 | 1,950,452 | +0.73(+7.50%) |
Oct 05, 2012 | 9.768 | 9.958 | 9.674 | 9.732 | 1,028,386 | +0.04(+0.38%) |
Oct 04, 2012 | 9.279 | 9.958 | 9.279 | 9.695 | 3,071,540 | +0.42(+4.57%) |
Oct 03, 2012 | 9.345 | 9.411 | 9.119 | 9.272 | 987,118 | -0.09(-0.94%) |
Oct 02, 2012 | 9.141 | 9.374 | 8.849 | 9.360 | 983,649 | +0.34(+3.72%) |