Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.28 | 11.61 | 11.22 | 11.44 | 1,997,590 | +0.16(+1.40%) |
Dec 28, 2012 | 11.40 | 11.46 | 11.27 | 11.28 | 1,307,003 | -0.15(-1.30%) |
Dec 27, 2012 | 11.58 | 11.62 | 11.40 | 11.43 | 951,297 | -0.12(-1.00%) |
Dec 26, 2012 | 11.72 | 11.75 | 11.55 | 11.55 | 833,370 | -0.13(-1.14%) |
Dec 24, 2012 | 11.80 | 11.85 | 11.62 | 11.68 | 747,533 | -0.17(-1.40%) |
Dec 21, 2012 | 11.85 | 11.92 | 11.76 | 11.85 | 4,346,633 | -0.20(-1.65%) |
Dec 20, 2012 | 11.99 | 12.07 | 11.95 | 12.04 | 1,718,880 | +0.04(+0.34%) |
Dec 19, 2012 | 11.98 | 12.04 | 11.96 | 12.00 | 2,487,154 | +0.01(+0.07%) |
Dec 18, 2012 | 11.92 | 12.01 | 11.85 | 11.99 | 1,200,467 | +0.07(+0.55%) |
Dec 17, 2012 | 11.89 | 11.95 | 11.81 | 11.93 | 1,008,862 | +0.05(+0.42%) |
Dec 14, 2012 | 11.80 | 11.95 | 11.78 | 11.88 | 1,034,277 | +0.07(+0.63%) |
Dec 13, 2012 | 11.87 | 11.99 | 11.79 | 11.80 | 1,013,677 | -0.04(-0.35%) |
Dec 12, 2012 | 12.04 | 12.04 | 11.84 | 11.85 | 644,366 | -0.10(-0.83%) |
Dec 11, 2012 | 11.98 | 12.03 | 11.91 | 11.95 | 1,112,902 | +0.02(+0.14%) |
Dec 10, 2012 | 11.76 | 11.93 | 11.71 | 11.93 | 1,378,629 | +0.17(+1.47%) |
Dec 07, 2012 | 11.57 | 11.78 | 11.53 | 11.76 | 1,942,729 | +0.22(+1.93%) |
Dec 06, 2012 | 11.47 | 11.56 | 11.46 | 11.53 | 1,870,351 | +0.01(+0.07%) |
Dec 05, 2012 | 11.42 | 11.57 | 11.38 | 11.52 | 1,266,887 | +0.11(+0.94%) |
Dec 04, 2012 | 11.46 | 11.52 | 11.39 | 11.42 | 1,710,644 | -0.07(-0.65%) |
Nov 30, 2012 | 11.55 | 11.61 | 11.40 | 11.49 | 1,662,359 | -0.07(-0.57%) |
Nov 29, 2012 | 11.47 | 11.63 | 11.39 | 11.56 | 2,097,289 | +0.14(+1.23%) |
Nov 28, 2012 | 11.39 | 11.46 | 11.30 | 11.42 | 1,209,836 | -0.03(-0.29%) |
Nov 27, 2012 | 11.53 | 11.57 | 11.43 | 11.45 | 1,979,715 | -0.07(-0.57%) |
Nov 26, 2012 | 11.57 | 11.66 | 11.48 | 11.52 | 1,675,642 | -0.07(-0.57%) |
Nov 23, 2012 | 11.55 | 11.68 | 11.52 | 11.58 | 397,921 | +0.06(+0.50%) |
Nov 21, 2012 | 11.55 | 11.55 | 11.44 | 11.52 | 718,897 | +0.02(+0.14%) |
Nov 20, 2012 | 11.43 | 11.53 | 11.28 | 11.51 | 2,038,111 | +0.03(+0.29%) |
Nov 19, 2012 | 11.38 | 11.52 | 11.32 | 11.48 | 848,307 | +0.19(+1.68%) |
Nov 16, 2012 | 11.04 | 11.31 | 11.04 | 11.29 | 786,576 | +0.23(+2.09%) |
Nov 15, 2012 | 10.96 | 11.10 | 10.72 | 11.05 | 1,597,786 | +0.00(+0.00%) |
Nov 14, 2012 | 11.19 | 11.22 | 10.95 | 11.05 | 1,078,679 | -0.14(-1.25%) |
Nov 13, 2012 | 11.16 | 11.33 | 11.14 | 11.19 | 810,082 | -0.08(-0.73%) |
Nov 12, 2012 | 11.29 | 11.32 | 11.18 | 11.28 | 502,265 | +0.00(+0.00%) |
Nov 09, 2012 | 11.19 | 11.33 | 11.18 | 11.28 | 643,672 | +0.02(+0.22%) |
Nov 08, 2012 | 11.27 | 11.37 | 11.25 | 11.25 | 800,885 | -0.08(-0.73%) |
Nov 07, 2012 | 11.30 | 11.43 | 11.21 | 11.33 | 826,368 | -0.13(-1.15%) |
Nov 06, 2012 | 11.54 | 11.58 | 11.43 | 11.47 | 1,091,942 | -0.07(-0.57%) |
Nov 05, 2012 | 11.48 | 11.59 | 11.45 | 11.53 | 1,320,645 | +0.02(+0.22%) |
Nov 02, 2012 | 11.76 | 11.76 | 11.50 | 11.51 | 926,038 | -0.19(-1.62%) |
Nov 01, 2012 | 11.61 | 11.71 | 11.53 | 11.70 | 1,820,762 | +0.12(+1.00%) |
Oct 31, 2012 | 11.67 | 11.67 | 11.52 | 11.58 | 1,190,627 | -0.02(-0.21%) |
Oct 26, 2012 | 11.77 | 11.61 | 11.61 | 11.61 | 3,296,426 | -0.12(-1.05%) |
Oct 25, 2012 | 11.54 | 11.95 | 11.42 | 11.73 | 2,980,042 | +0.69(+6.28%) |
Oct 24, 2012 | 11.14 | 11.20 | 11.00 | 11.04 | 628,438 | -0.09(-0.82%) |
Oct 23, 2012 | 11.16 | 11.22 | 10.95 | 11.13 | 492,842 | -0.14(-1.25%) |
Oct 19, 2012 | 11.47 | 11.48 | 11.19 | 11.27 | 561,598 | -0.22(-1.94%) |
Oct 18, 2012 | 11.52 | 11.58 | 11.43 | 11.49 | 455,946 | -0.02(-0.22%) |
Oct 17, 2012 | 11.43 | 11.58 | 11.40 | 11.52 | 677,618 | +0.07(+0.65%) |
Oct 16, 2012 | 11.48 | 11.55 | 11.41 | 11.44 | 537,449 | +0.02(+0.22%) |
Oct 15, 2012 | 11.24 | 11.45 | 11.20 | 11.42 | 634,531 | +0.23(+2.07%) |
Oct 12, 2012 | 11.22 | 11.26 | 11.07 | 11.19 | 546,921 | -0.04(-0.37%) |
Oct 11, 2012 | 11.15 | 11.27 | 11.11 | 11.23 | 544,938 | +0.11(+0.96%) |
Oct 10, 2012 | 11.08 | 11.18 | 11.06 | 11.12 | 484,425 | +0.02(+0.15%) |
Oct 09, 2012 | 11.27 | 11.28 | 11.05 | 11.10 | 580,939 | -0.19(-1.67%) |
Oct 08, 2012 | 11.24 | 11.33 | 11.14 | 11.29 | 373,746 | +0.01(+0.07%) |
Oct 05, 2012 | 11.35 | 11.41 | 11.26 | 11.28 | 359,243 | -0.02(-0.15%) |
Oct 04, 2012 | 11.20 | 11.30 | 11.14 | 11.30 | 461,034 | +0.13(+1.18%) |
Oct 03, 2012 | 11.13 | 11.24 | 11.10 | 11.17 | 424,518 | +0.05(+0.44%) |
Oct 02, 2012 | 11.04 | 11.14 | 11.02 | 11.12 | 493,015 | +0.09(+0.82%) |