Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.16 | 11.36 | 11.16 | 11.36 | 2,419 | +0.23(+2.07%) |
Dec 28, 2012 | 11.10 | 11.20 | 11.10 | 11.13 | 9,906 | +0.03(+0.27%) |
Dec 27, 2012 | 11.08 | 11.10 | 11.02 | 11.10 | 3,768 | +0.02(+0.18%) |
Dec 26, 2012 | 10.99 | 11.08 | 10.99 | 11.08 | 1,028 | +0.11(+1.00%) |
Dec 24, 2012 | 11.11 | 11.11 | 10.96 | 10.97 | 1,051 | -0.08(-0.72%) |
Dec 21, 2012 | 11.04 | 11.05 | 11.00 | 11.05 | 3,736 | -0.13(-1.16%) |
Dec 20, 2012 | 11.19 | 11.23 | 11.18 | 11.18 | 5,431 | +0.01(+0.09%) |
Dec 19, 2012 | 11.32 | 11.32 | 11.17 | 11.17 | 13,128 | -0.09(-0.80%) |
Dec 18, 2012 | 11.25 | 11.29 | 11.21 | 11.26 | 3,160 | +0.02(+0.19%) |
Dec 17, 2012 | 11.15 | 11.24 | 11.15 | 11.24 | 1,056 | +0.13(+1.16%) |
Dec 14, 2012 | 11.10 | 11.14 | 11.06 | 11.11 | 4,495 | +0.15(+1.37%) |
Dec 13, 2012 | 11.00 | 11.00 | 10.88 | 10.96 | 7,145 | -0.09(-0.81%) |
Dec 12, 2012 | 11.14 | 11.14 | 11.01 | 11.05 | 8,596 | +0.12(+1.10%) |
Dec 11, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 4,554 | +0.05(+0.46%) |
Dec 10, 2012 | 10.84 | 10.90 | 10.84 | 10.88 | 1,017 | +0.18(+1.67%) |
Dec 07, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 558 | -0.02(-0.18%) |
Dec 06, 2012 | 10.64 | 10.72 | 10.64 | 10.72 | 18,318 | +0.01(+0.09%) |
Dec 05, 2012 | 10.60 | 10.78 | 10.60 | 10.71 | 72,252 | +0.23(+2.19%) |
Dec 04, 2012 | 10.50 | 10.50 | 10.38 | 10.48 | 1,837 | -0.01(-0.10%) |
Nov 30, 2012 | 10.49 | 10.49 | 10.45 | 10.49 | 10,623 | +0.12(+1.16%) |
Nov 29, 2012 | 10.40 | 10.40 | 10.37 | 10.37 | 1,900 | +0.07(+0.68%) |
Nov 28, 2012 | 10.30 | 10.31 | 10.26 | 10.30 | 8,815 | -0.07(-0.68%) |
Nov 27, 2012 | 10.39 | 10.39 | 10.32 | 10.37 | 2,643 | -0.07(-0.67%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.35 | 10.44 | 4,278 | +0.07(+0.68%) |
Nov 24, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.00(+0.00%) |
Nov 23, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.16(+1.57%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.21 | 14,895 | +0.07(+0.69%) |
Nov 20, 2012 | 10.16 | 10.16 | 10.02 | 10.14 | 8,245 | -0.11(-1.07%) |
Nov 19, 2012 | 10.22 | 10.25 | 10.22 | 10.25 | 3,300 | +0.18(+1.79%) |
Nov 16, 2012 | 10.08 | 10.15 | 10.07 | 10.07 | 424 | +0.06(+0.60%) |
Nov 15, 2012 | 10.02 | 10.02 | 9.940 | 10.01 | 2,094 | -0.04(-0.40%) |
Nov 14, 2012 | 10.08 | 10.11 | 10.03 | 10.05 | 3,370 | +0.03(+0.30%) |
Nov 13, 2012 | 10.00 | 10.02 | 9.930 | 10.02 | 2,947 | -0.20(-1.96%) |
Nov 12, 2012 | 10.21 | 10.24 | 10.14 | 10.22 | 1,810 | +0.08(+0.79%) |
Nov 09, 2012 | 10.10 | 10.20 | 10.09 | 10.14 | 2,974 | +0.05(+0.50%) |
Nov 08, 2012 | 10.08 | 10.30 | 10.08 | 10.09 | 2,753 | -0.27(-2.61%) |
Nov 07, 2012 | 10.32 | 10.38 | 10.24 | 10.36 | 4,301 | -0.16(-1.52%) |
Nov 06, 2012 | 10.43 | 10.52 | 10.43 | 10.52 | 4,811 | +0.07(+0.67%) |
Nov 05, 2012 | 10.40 | 10.45 | 10.31 | 10.45 | 7,140 | +0.05(+0.48%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.40 | 10.40 | 4,411 | -0.01(-0.10%) |
Nov 01, 2012 | 10.29 | 10.45 | 10.29 | 10.41 | 2,941 | +0.28(+2.75%) |
Oct 31, 2012 | 10.13 | 10.28 | 10.13 | 10.13 | 3,553 | -0.10(-0.96%) |
Oct 26, 2012 | 10.23 | 10.23 | 10.23 | 0 | -0.00(-0.01%) | |
Oct 25, 2012 | 10.30 | 10.30 | 10.16 | 10.23 | 9,528 | +0.24(+2.40%) |
Oct 24, 2012 | 10.15 | 10.15 | 9.990 | 9.990 | 4,507 | -0.01(-0.10%) |
Oct 23, 2012 | 10.17 | 10.17 | 9.928 | 10.00 | 7,361 | +0.09(+0.91%) |
Oct 19, 2012 | 9.990 | 9.990 | 9.900 | 9.910 | 6,114 | -0.11(-1.10%) |
Oct 18, 2012 | 10.05 | 10.10 | 10.02 | 10.02 | 8,700 | +0.02(+0.20%) |
Oct 17, 2012 | 9.960 | 10.05 | 9.940 | 10.00 | 74,637 | -0.05(-0.50%) |
Oct 16, 2012 | 9.990 | 10.05 | 9.960 | 10.05 | 20,843 | +0.08(+0.80%) |
Oct 15, 2012 | 9.920 | 9.970 | 9.920 | 9.970 | 4,600 | +0.03(+0.30%) |
Oct 12, 2012 | 9.860 | 9.940 | 9.860 | 9.940 | 2,152 | +0.08(+0.81%) |
Oct 11, 2012 | 10.00 | 10.00 | 9.740 | 9.860 | 12,274 | +0.38(+4.01%) |
Oct 10, 2012 | 9.500 | 9.530 | 9.480 | 9.480 | 5,045 | +0.08(+0.85%) |
Oct 09, 2012 | 9.400 | 9.400 | 9.351 | 9.400 | 400 | +0.05(+0.52%) |
Oct 08, 2012 | 9.400 | 9.400 | 9.351 | 9.351 | 464 | -0.17(-1.78%) |
Oct 06, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.00(+0.00%) |
Oct 05, 2012 | 9.580 | 9.620 | 9.520 | 9.520 | 4,155 | +0.03(+0.31%) |
Oct 04, 2012 | 9.500 | 9.530 | 9.490 | 9.491 | 2,343 | -0.01(-0.05%) |
Oct 03, 2012 | 9.480 | 9.500 | 9.480 | 9.496 | 5,327 | +0.01(+0.05%) |
Oct 02, 2012 | 9.525 | 9.525 | 9.491 | 9.491 | 3,783 | -0.01(-0.09%) |