Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.66 | 11.80 | 11.66 | 11.77 | 12,921 | +0.12(+1.03%) |
Dec 28, 2012 | 11.80 | 11.80 | 11.64 | 11.65 | 6,515 | -0.08(-0.68%) |
Dec 27, 2012 | 11.75 | 11.76 | 11.66 | 11.73 | 41,338 | -0.08(-0.68%) |
Dec 26, 2012 | 11.75 | 11.85 | 11.75 | 11.81 | 12,456 | -0.05(-0.42%) |
Dec 24, 2012 | 11.77 | 11.91 | 11.77 | 11.86 | 6,841 | +0.01(+0.08%) |
Dec 21, 2012 | 11.80 | 11.90 | 11.79 | 11.85 | 16,076 | +0.03(+0.25%) |
Dec 20, 2012 | 11.77 | 11.84 | 11.77 | 11.82 | 18,754 | +0.12(+1.03%) |
Dec 19, 2012 | 11.85 | 11.85 | 11.69 | 11.70 | 33,551 | +0.17(+1.47%) |
Dec 18, 2012 | 11.52 | 11.55 | 11.50 | 11.53 | 9,286 | +0.07(+0.61%) |
Dec 17, 2012 | 11.54 | 11.54 | 11.41 | 11.46 | 12,087 | -0.15(-1.29%) |
Dec 14, 2012 | 11.61 | 11.65 | 11.61 | 11.61 | 3,466 | +0.04(+0.35%) |
Dec 13, 2012 | 11.55 | 11.60 | 11.51 | 11.57 | 10,175 | -0.06(-0.52%) |
Dec 12, 2012 | 11.56 | 11.69 | 11.56 | 11.63 | 13,812 | +0.08(+0.69%) |
Dec 11, 2012 | 11.58 | 11.58 | 11.53 | 11.55 | 5,898 | -0.03(-0.26%) |
Dec 10, 2012 | 11.59 | 11.59 | 11.54 | 11.58 | 1,378 | +0.01(+0.09%) |
Dec 07, 2012 | 11.63 | 11.63 | 11.56 | 11.57 | 3,522 | -0.12(-1.03%) |
Dec 06, 2012 | 11.80 | 11.80 | 11.69 | 11.69 | 6,217 | +0.15(+1.30%) |
Dec 05, 2012 | 11.58 | 11.58 | 11.48 | 11.54 | 5,601 | -0.09(-0.77%) |
Dec 04, 2012 | 11.58 | 11.67 | 11.58 | 11.63 | 12,812 | +0.22(+1.93%) |
Nov 30, 2012 | 11.47 | 11.47 | 11.33 | 11.41 | 16,050 | +0.01(+0.09%) |
Nov 29, 2012 | 11.34 | 11.43 | 11.33 | 11.40 | 13,634 | +0.12(+1.06%) |
Nov 28, 2012 | 11.20 | 11.28 | 11.18 | 11.28 | 5,423 | +0.08(+0.71%) |
Nov 27, 2012 | 11.23 | 11.30 | 11.20 | 11.20 | 25,740 | -0.13(-1.15%) |
Nov 26, 2012 | 11.46 | 11.46 | 11.29 | 11.33 | 11,685 | +0.04(+0.35%) |
Nov 24, 2012 | 11.17 | 11.29 | 11.17 | 11.29 | 5,243 | +0.00(+0.00%) |
Nov 23, 2012 | 11.17 | 11.29 | 11.17 | 11.29 | 5,243 | +0.15(+1.35%) |
Nov 21, 2012 | 11.23 | 11.23 | 11.11 | 11.14 | 23,888 | -0.07(-0.62%) |
Nov 20, 2012 | 11.13 | 11.22 | 11.10 | 11.21 | 6,372 | -0.08(-0.71%) |
Nov 19, 2012 | 11.16 | 11.29 | 11.16 | 11.29 | 6,719 | +0.05(+0.44%) |
Nov 16, 2012 | 11.19 | 11.31 | 11.18 | 11.24 | 8,537 | +0.11(+0.99%) |
Nov 15, 2012 | 11.23 | 11.23 | 10.90 | 11.13 | 14,377 | +0.23(+2.11%) |
Nov 14, 2012 | 10.84 | 10.99 | 10.84 | 10.90 | 6,714 | -0.20(-1.80%) |
Nov 13, 2012 | 11.12 | 11.14 | 11.05 | 11.10 | 32,432 | +0.14(+1.28%) |
Nov 12, 2012 | 11.01 | 11.05 | 10.91 | 10.96 | 77,794 | +0.02(+0.18%) |
Nov 09, 2012 | 11.13 | 11.13 | 10.94 | 10.94 | 29,828 | -0.08(-0.73%) |
Nov 08, 2012 | 11.12 | 11.12 | 11.02 | 11.02 | 4,214 | -0.25(-2.22%) |
Nov 07, 2012 | 11.36 | 11.36 | 11.12 | 11.27 | 13,899 | -0.13(-1.14%) |
Nov 06, 2012 | 11.47 | 11.47 | 11.38 | 11.40 | 3,187 | +0.01(+0.09%) |
Nov 05, 2012 | 11.35 | 11.57 | 11.35 | 11.39 | 1,956 | +0.12(+1.06%) |
Nov 02, 2012 | 11.35 | 11.36 | 11.26 | 11.27 | 110,780 | +0.27(+2.45%) |
Nov 01, 2012 | 11.00 | 11.14 | 11.00 | 11.00 | 1,846 | -0.14(-1.26%) |
Oct 31, 2012 | 10.96 | 11.17 | 10.96 | 11.14 | 26,850 | +0.23(+2.11%) |
Oct 26, 2012 | 10.91 | 10.91 | 10.91 | 0 | -0.10(-0.91%) | |
Oct 25, 2012 | 10.80 | 11.02 | 10.80 | 11.01 | 12,442 | +0.24(+2.23%) |
Oct 24, 2012 | 10.80 | 10.80 | 10.73 | 10.77 | 9,824 | +0.11(+1.03%) |
Oct 23, 2012 | 10.66 | 10.71 | 10.66 | 10.66 | 8,176 | -0.24(-2.20%) |
Oct 19, 2012 | 10.87 | 10.91 | 10.79 | 10.90 | 5,276 | -0.03(-0.27%) |
Oct 18, 2012 | 10.93 | 10.96 | 10.91 | 10.93 | 6,889 | -0.05(-0.46%) |
Oct 17, 2012 | 10.97 | 11.04 | 10.97 | 10.98 | 4,904 | +0.08(+0.73%) |
Oct 16, 2012 | 10.73 | 10.92 | 10.73 | 10.90 | 7,768 | +0.18(+1.68%) |
Oct 15, 2012 | 10.59 | 10.75 | 10.59 | 10.72 | 6,397 | +0.29(+2.78%) |
Oct 12, 2012 | 10.41 | 10.60 | 10.41 | 10.43 | 2,261 | +0.04(+0.38%) |
Oct 11, 2012 | 10.34 | 10.42 | 10.31 | 10.39 | 9,710 | +0.18(+1.76%) |
Oct 10, 2012 | 10.25 | 10.25 | 10.21 | 10.21 | 5,395 | +0.01(+0.10%) |
Oct 09, 2012 | 10.25 | 10.29 | 10.20 | 10.20 | 8,333 | -0.11(-1.07%) |
Oct 08, 2012 | 10.26 | 10.42 | 10.25 | 10.31 | 3,968 | -0.09(-0.83%) |
Oct 06, 2012 | 10.30 | 10.42 | 10.30 | 10.40 | 3,797 | +0.00(+0.00%) |
Oct 05, 2012 | 10.30 | 10.42 | 10.30 | 10.40 | 3,797 | +0.20(+1.92%) |
Oct 04, 2012 | 10.14 | 10.27 | 10.14 | 10.20 | 7,287 | +0.08(+0.79%) |
Oct 03, 2012 | 10.02 | 10.13 | 10.02 | 10.12 | 9,174 | -0.20(-1.94%) |
Oct 02, 2012 | 10.33 | 10.40 | 10.32 | 10.32 | 3,099 | +0.05(+0.49%) |