Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.96 | 11.12 | 10.88 | 11.07 | 56,886 | +0.13(+1.22%) |
Dec 28, 2012 | 10.99 | 11.03 | 10.85 | 10.94 | 18,668 | -0.07(-0.65%) |
Dec 27, 2012 | 11.02 | 11.07 | 10.78 | 11.01 | 68,117 | +0.04(+0.32%) |
Dec 26, 2012 | 11.01 | 11.07 | 10.91 | 10.97 | 19,170 | +0.03(+0.24%) |
Dec 24, 2012 | 11.04 | 11.11 | 10.86 | 10.95 | 10,670 | -0.12(-1.04%) |
Dec 21, 2012 | 11.11 | 11.16 | 10.84 | 11.06 | 173,380 | -0.02(-0.16%) |
Dec 20, 2012 | 11.03 | 11.16 | 10.96 | 11.08 | 44,761 | +0.09(+0.81%) |
Dec 19, 2012 | 11.10 | 11.10 | 10.97 | 10.99 | 65,706 | -0.07(-0.64%) |
Dec 18, 2012 | 10.90 | 11.11 | 10.81 | 11.06 | 58,319 | +0.19(+1.71%) |
Dec 17, 2012 | 10.73 | 10.90 | 10.64 | 10.88 | 66,009 | +0.17(+1.57%) |
Dec 14, 2012 | 10.64 | 10.77 | 10.64 | 10.71 | 50,586 | +0.01(+0.08%) |
Dec 13, 2012 | 10.73 | 10.84 | 10.64 | 10.70 | 24,981 | -0.05(-0.49%) |
Dec 12, 2012 | 10.83 | 10.86 | 10.73 | 10.75 | 47,677 | -0.02(-0.16%) |
Dec 11, 2012 | 10.79 | 10.88 | 10.64 | 10.77 | 291,543 | +0.42(+4.02%) |
Dec 10, 2012 | 10.39 | 10.41 | 10.28 | 10.35 | 63,270 | +0.00(+0.00%) |
Dec 07, 2012 | 10.35 | 10.49 | 10.17 | 10.35 | 140,130 | +0.09(+0.86%) |
Dec 06, 2012 | 10.10 | 10.26 | 10.02 | 10.26 | 33,166 | +0.19(+1.85%) |
Dec 05, 2012 | 10.25 | 10.37 | 10.07 | 10.08 | 41,125 | -0.15(-1.47%) |
Dec 04, 2012 | 10.23 | 10.33 | 10.09 | 10.23 | 26,570 | +0.13(+1.32%) |
Nov 30, 2012 | 10.11 | 10.12 | 9.811 | 10.10 | 88,948 | +0.01(+0.09%) |
Nov 29, 2012 | 9.847 | 10.11 | 9.803 | 10.09 | 22,530 | +0.35(+3.64%) |
Nov 28, 2012 | 9.687 | 9.927 | 9.652 | 9.732 | 42,881 | -0.04(-0.36%) |
Nov 27, 2012 | 9.554 | 10.03 | 9.528 | 9.767 | 62,793 | +0.07(+0.73%) |
Nov 26, 2012 | 9.634 | 9.732 | 9.430 | 9.696 | 48,780 | +0.06(+0.64%) |
Nov 23, 2012 | 9.599 | 9.652 | 9.563 | 9.634 | 21,571 | +0.04(+0.46%) |
Nov 21, 2012 | 9.678 | 9.679 | 9.395 | 9.590 | 23,369 | +0.04(+0.37%) |
Nov 20, 2012 | 9.590 | 9.794 | 9.537 | 9.554 | 30,798 | -0.09(-0.92%) |
Nov 19, 2012 | 9.448 | 9.679 | 9.448 | 9.643 | 58,251 | +0.34(+3.62%) |
Nov 16, 2012 | 9.280 | 9.377 | 9.049 | 9.306 | 85,565 | +0.00(+0.00%) |
Nov 15, 2012 | 9.271 | 9.484 | 9.262 | 9.306 | 21,994 | +0.00(+0.00%) |
Nov 14, 2012 | 9.306 | 9.324 | 9.138 | 9.306 | 68,138 | -0.02(-0.19%) |
Nov 13, 2012 | 9.297 | 9.413 | 9.094 | 9.324 | 24,635 | +0.01(+0.10%) |
Nov 12, 2012 | 9.430 | 9.528 | 9.315 | 9.315 | 9,679 | -0.04(-0.38%) |
Nov 09, 2012 | 9.342 | 9.519 | 9.315 | 9.351 | 22,571 | -0.05(-0.57%) |
Nov 08, 2012 | 9.457 | 9.546 | 9.395 | 9.404 | 81,889 | -0.04(-0.47%) |
Nov 07, 2012 | 9.811 | 9.811 | 9.404 | 9.448 | 62,355 | -0.51(-5.16%) |
Nov 06, 2012 | 9.741 | 9.989 | 9.611 | 9.962 | 29,558 | +0.23(+2.37%) |
Nov 05, 2012 | 9.546 | 9.732 | 9.466 | 9.732 | 33,184 | +0.15(+1.57%) |
Nov 02, 2012 | 9.652 | 9.652 | 9.484 | 9.581 | 69,599 | -0.07(-0.73%) |
Nov 01, 2012 | 9.484 | 9.723 | 9.484 | 9.652 | 61,355 | +0.19(+2.06%) |
Oct 31, 2012 | 9.448 | 9.528 | 9.333 | 9.457 | 111,899 | -0.01(-0.09%) |
Oct 26, 2012 | 9.749 | 9.466 | 9.466 | 9.466 | 147,916 | -0.27(-2.82%) |
Oct 25, 2012 | 10.12 | 10.12 | 9.661 | 9.741 | 97,110 | -0.25(-2.48%) |
Oct 24, 2012 | 10.58 | 10.58 | 9.878 | 9.989 | 147,413 | -0.58(-5.53%) |
Oct 23, 2012 | 10.55 | 10.78 | 10.41 | 10.57 | 38,038 | -0.12(-1.16%) |
Oct 19, 2012 | 10.72 | 10.87 | 10.59 | 10.70 | 48,909 | -0.12(-1.07%) |
Oct 18, 2012 | 11.04 | 11.05 | 10.75 | 10.81 | 41,383 | -0.27(-2.40%) |
Oct 17, 2012 | 11.00 | 11.08 | 10.87 | 11.08 | 32,201 | +0.13(+1.22%) |
Oct 16, 2012 | 11.10 | 11.11 | 10.88 | 10.95 | 25,527 | -0.12(-1.04%) |
Oct 15, 2012 | 11.07 | 11.08 | 10.76 | 11.06 | 23,056 | +0.05(+0.48%) |
Oct 12, 2012 | 11.23 | 11.23 | 10.95 | 11.01 | 22,312 | -0.26(-2.28%) |
Oct 11, 2012 | 11.34 | 11.40 | 11.19 | 11.27 | 17,216 | +0.04(+0.32%) |
Oct 10, 2012 | 10.99 | 11.28 | 10.98 | 11.23 | 18,126 | +0.24(+2.18%) |
Oct 09, 2012 | 11.12 | 11.21 | 10.94 | 10.99 | 15,221 | -0.09(-0.80%) |
Oct 08, 2012 | 11.13 | 11.17 | 11.01 | 11.08 | 26,574 | -0.08(-0.72%) |
Oct 05, 2012 | 11.10 | 11.35 | 11.04 | 11.16 | 28,483 | +0.08(+0.72%) |
Oct 04, 2012 | 11.11 | 11.11 | 10.88 | 11.08 | 54,791 | -0.03(-0.24%) |
Oct 03, 2012 | 11.14 | 11.22 | 10.97 | 11.11 | 26,554 | +0.02(+0.16%) |
Oct 02, 2012 | 11.27 | 11.29 | 10.99 | 11.09 | 61,432 | -0.18(-1.57%) |