Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,214 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.50 | 10.39 | 10.43 | 1,711,102 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,640 | +0.03(+0.28%) |
Dec 26, 2012 | 10.50 | 10.50 | 10.38 | 10.43 | 902,195 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.53 | 10.45 | 10.48 | 986,494 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.42 | 10.47 | 1,585,463 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,712,880 | -0.02(-0.23%) |
Dec 19, 2012 | 10.54 | 10.57 | 10.48 | 10.53 | 4,447,707 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.58 | 10.47 | 10.56 | 9,042,979 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,909,903 | +0.07(+0.70%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.34 | 10.41 | 3,039,705 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,134 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.53 | 10.40 | 10.49 | 3,119,043 | +0.10(+0.96%) |
Dec 11, 2012 | 10.31 | 10.41 | 10.30 | 10.39 | 1,723,355 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.22 | 10.34 | 2,260,964 | +0.09(+0.88%) |
Dec 07, 2012 | 9.969 | 10.35 | 9.949 | 10.24 | 6,144,724 | +0.38(+3.84%) |
Dec 06, 2012 | 9.878 | 9.927 | 9.849 | 9.866 | 1,418,480 | +0.01(+0.07%) |
Dec 05, 2012 | 9.790 | 9.908 | 9.788 | 9.859 | 1,893,413 | +0.07(+0.72%) |
Dec 04, 2012 | 9.815 | 9.846 | 9.729 | 9.788 | 2,062,077 | -0.06(-0.65%) |
Nov 30, 2012 | 9.849 | 9.873 | 9.822 | 9.851 | 4,188,700 | -0.01(-0.12%) |
Nov 29, 2012 | 9.856 | 9.873 | 9.785 | 9.864 | 1,583,095 | +0.05(+0.47%) |
Nov 28, 2012 | 9.697 | 9.861 | 9.641 | 9.817 | 2,714,688 | +0.12(+1.24%) |
Nov 27, 2012 | 9.685 | 9.729 | 9.612 | 9.697 | 1,750,981 | +0.03(+0.28%) |
Nov 26, 2012 | 9.634 | 9.756 | 9.587 | 9.670 | 3,700,724 | +0.04(+0.38%) |
Nov 23, 2012 | 9.590 | 9.666 | 9.524 | 9.634 | 1,034,173 | +0.11(+1.16%) |
Nov 21, 2012 | 9.455 | 9.546 | 9.448 | 9.524 | 1,605,258 | +0.06(+0.67%) |
Nov 20, 2012 | 9.475 | 9.504 | 9.367 | 9.460 | 2,762,968 | -0.02(-0.23%) |
Nov 19, 2012 | 9.541 | 9.580 | 9.426 | 9.482 | 2,137,309 | +0.05(+0.54%) |
Nov 16, 2012 | 9.348 | 9.470 | 9.326 | 9.431 | 2,954,252 | +0.06(+0.68%) |
Nov 15, 2012 | 9.372 | 9.394 | 9.211 | 9.367 | 2,578,158 | -0.01(-0.10%) |
Nov 14, 2012 | 9.489 | 9.531 | 9.375 | 9.377 | 1,728,897 | -0.12(-1.26%) |
Nov 13, 2012 | 9.509 | 9.581 | 9.485 | 9.497 | 1,405,041 | +0.05(+0.48%) |
Nov 12, 2012 | 9.498 | 9.502 | 9.440 | 9.452 | 1,803,062 | -0.02(-0.23%) |
Nov 09, 2012 | 9.473 | 9.511 | 9.421 | 9.473 | 1,900,896 | +0.04(+0.43%) |
Nov 08, 2012 | 9.575 | 9.579 | 9.432 | 9.432 | 2,011,007 | -0.09(-0.96%) |
Nov 07, 2012 | 9.724 | 9.731 | 9.512 | 9.524 | 3,111,786 | -0.22(-2.27%) |
Nov 06, 2012 | 9.671 | 9.753 | 9.647 | 9.746 | 2,477,612 | +0.09(+0.97%) |
Nov 05, 2012 | 9.623 | 9.669 | 9.579 | 9.652 | 2,894,629 | +0.06(+0.58%) |
Nov 02, 2012 | 9.678 | 9.736 | 9.551 | 9.596 | 1,762,522 | -0.05(-0.52%) |
Nov 01, 2012 | 9.618 | 9.695 | 9.534 | 9.647 | 1,523,580 | +0.06(+0.65%) |
Oct 31, 2012 | 9.538 | 9.608 | 9.524 | 9.584 | 2,284,037 | +0.07(+0.71%) |
Oct 26, 2012 | 9.476 | 9.517 | 9.517 | 9.517 | 2,511,285 | +0.05(+0.53%) |
Oct 25, 2012 | 9.512 | 9.579 | 9.442 | 9.466 | 1,192,051 | +0.04(+0.41%) |
Oct 24, 2012 | 9.500 | 9.543 | 9.372 | 9.428 | 1,647,854 | -0.03(-0.28%) |
Oct 23, 2012 | 9.510 | 9.514 | 9.367 | 9.454 | 2,079,445 | -0.14(-1.51%) |
Oct 19, 2012 | 9.722 | 9.722 | 9.584 | 9.599 | 2,437,353 | -0.13(-1.31%) |
Oct 18, 2012 | 9.796 | 9.859 | 9.719 | 9.726 | 2,863,699 | -0.07(-0.71%) |
Oct 17, 2012 | 9.736 | 9.816 | 9.683 | 9.796 | 1,682,440 | +0.09(+0.89%) |
Oct 16, 2012 | 9.671 | 9.734 | 9.642 | 9.710 | 1,679,270 | +0.05(+0.50%) |
Oct 15, 2012 | 9.630 | 9.707 | 9.591 | 9.661 | 2,009,638 | +0.06(+0.58%) |
Oct 12, 2012 | 9.640 | 9.683 | 9.565 | 9.606 | 2,210,001 | -0.04(-0.40%) |
Oct 11, 2012 | 9.731 | 9.738 | 9.611 | 9.645 | 1,822,117 | -0.05(-0.50%) |
Oct 10, 2012 | 9.804 | 9.849 | 9.652 | 9.693 | 2,409,456 | -0.13(-1.30%) |
Oct 09, 2012 | 9.972 | 9.996 | 9.789 | 9.820 | 5,061,024 | -0.13(-1.26%) |
Oct 08, 2012 | 9.919 | 9.958 | 9.876 | 9.946 | 1,428,017 | +0.03(+0.27%) |
Oct 05, 2012 | 9.936 | 9.989 | 9.886 | 9.919 | 3,453,282 | +0.07(+0.68%) |
Oct 04, 2012 | 9.738 | 9.917 | 9.717 | 9.852 | 4,783,318 | +0.25(+2.56%) |
Oct 03, 2012 | 9.522 | 9.608 | 9.495 | 9.606 | 2,768,140 | +0.07(+0.78%) |
Oct 02, 2012 | 9.495 | 9.548 | 9.444 | 9.531 | 2,147,742 | +0.05(+0.56%) |