Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.94 | 11.00 | 10.85 | 10.98 | 176,052 | +0.08(+0.73%) |
Dec 28, 2012 | 10.95 | 11.10 | 10.90 | 10.90 | 65,376 | -0.12(-1.09%) |
Dec 27, 2012 | 11.00 | 11.10 | 10.81 | 11.02 | 103,802 | +0.01(+0.09%) |
Dec 26, 2012 | 11.10 | 11.17 | 10.90 | 11.01 | 120,548 | -0.10(-0.90%) |
Dec 24, 2012 | 11.17 | 11.18 | 11.00 | 11.11 | 39,285 | -0.02(-0.18%) |
Dec 21, 2012 | 11.12 | 11.20 | 10.96 | 11.13 | 146,503 | -0.07(-0.62%) |
Dec 20, 2012 | 11.03 | 11.20 | 10.98 | 11.20 | 76,408 | +0.15(+1.36%) |
Dec 19, 2012 | 10.99 | 11.09 | 10.85 | 11.05 | 76,550 | +0.11(+1.01%) |
Dec 18, 2012 | 10.87 | 11.00 | 10.52 | 10.94 | 79,653 | +0.07(+0.64%) |
Dec 17, 2012 | 10.72 | 10.89 | 10.68 | 10.87 | 72,617 | +0.19(+1.78%) |
Dec 14, 2012 | 10.58 | 10.78 | 10.58 | 10.68 | 53,586 | +0.06(+0.56%) |
Dec 13, 2012 | 10.69 | 10.87 | 10.59 | 10.62 | 81,740 | -0.07(-0.65%) |
Dec 12, 2012 | 10.87 | 10.97 | 10.67 | 10.69 | 73,066 | -0.20(-1.84%) |
Dec 11, 2012 | 10.85 | 10.95 | 10.79 | 10.89 | 68,631 | +0.12(+1.11%) |
Dec 10, 2012 | 10.54 | 10.81 | 10.47 | 10.77 | 287,328 | +0.26(+2.47%) |
Dec 07, 2012 | 10.49 | 10.76 | 10.37 | 10.51 | 199,716 | +0.09(+0.86%) |
Dec 06, 2012 | 10.44 | 10.53 | 10.27 | 10.42 | 27,759 | +0.01(+0.10%) |
Dec 05, 2012 | 10.62 | 10.66 | 10.39 | 10.41 | 41,916 | -0.17(-1.61%) |
Dec 04, 2012 | 10.59 | 10.81 | 10.52 | 10.58 | 47,267 | +0.04(+0.38%) |
Nov 30, 2012 | 10.72 | 10.78 | 10.45 | 10.54 | 129,275 | -0.14(-1.31%) |
Nov 29, 2012 | 10.69 | 10.73 | 10.60 | 10.68 | 66,521 | +0.10(+0.95%) |
Nov 28, 2012 | 10.40 | 10.63 | 10.38 | 10.58 | 52,408 | +0.17(+1.63%) |
Nov 27, 2012 | 10.55 | 10.75 | 10.32 | 10.41 | 44,027 | -0.12(-1.14%) |
Nov 26, 2012 | 10.60 | 10.76 | 10.44 | 10.53 | 57,781 | -0.06(-0.57%) |
Nov 23, 2012 | 10.54 | 10.66 | 10.44 | 10.59 | 17,691 | +0.10(+0.95%) |
Nov 21, 2012 | 10.55 | 10.55 | 10.42 | 10.49 | 21,888 | -0.02(-0.19%) |
Nov 20, 2012 | 10.53 | 10.53 | 10.39 | 10.51 | 40,309 | -0.02(-0.19%) |
Nov 19, 2012 | 10.32 | 10.59 | 10.18 | 10.53 | 46,258 | +0.21(+2.03%) |
Nov 16, 2012 | 10.09 | 10.40 | 10.00 | 10.32 | 95,810 | +0.20(+1.98%) |
Nov 15, 2012 | 10.25 | 10.47 | 10.07 | 10.12 | 75,235 | -0.14(-1.36%) |
Nov 14, 2012 | 10.33 | 10.52 | 10.22 | 10.26 | 66,452 | -0.07(-0.68%) |
Nov 13, 2012 | 10.47 | 10.57 | 10.29 | 10.33 | 59,786 | -0.18(-1.71%) |
Nov 12, 2012 | 10.43 | 10.56 | 10.27 | 10.51 | 120,435 | +0.08(+0.77%) |
Nov 09, 2012 | 10.04 | 10.50 | 10.04 | 10.43 | 101,008 | +0.32(+3.17%) |
Nov 08, 2012 | 10.15 | 10.19 | 10.06 | 10.11 | 52,651 | -0.07(-0.69%) |
Nov 07, 2012 | 10.42 | 10.42 | 10.16 | 10.18 | 102,951 | -0.35(-3.32%) |
Nov 06, 2012 | 10.65 | 10.67 | 10.46 | 10.53 | 47,908 | -0.04(-0.38%) |
Nov 05, 2012 | 10.36 | 10.69 | 10.32 | 10.57 | 53,544 | +0.13(+1.25%) |
Nov 02, 2012 | 10.48 | 10.50 | 10.23 | 10.44 | 102,003 | +0.02(+0.20%) |
Nov 01, 2012 | 10.77 | 10.80 | 10.32 | 10.42 | 126,159 | -0.31(-2.90%) |
Oct 31, 2012 | 10.80 | 10.83 | 10.68 | 10.73 | 68,085 | -0.07(-0.65%) |
Oct 26, 2012 | 10.68 | 10.80 | 10.80 | 10.80 | 102,600 | +0.14(+1.31%) |
Oct 25, 2012 | 10.60 | 10.68 | 10.52 | 10.66 | 60,004 | +0.16(+1.52%) |
Oct 24, 2012 | 10.37 | 10.50 | 10.28 | 10.50 | 88,540 | +0.13(+1.25%) |
Oct 23, 2012 | 10.27 | 10.45 | 10.23 | 10.37 | 94,783 | +0.04(+0.39%) |
Oct 19, 2012 | 10.43 | 10.47 | 10.29 | 10.33 | 81,990 | -0.19(-1.81%) |
Oct 18, 2012 | 10.70 | 10.76 | 10.50 | 10.52 | 95,056 | -0.22(-2.05%) |
Oct 17, 2012 | 10.85 | 10.90 | 10.64 | 10.74 | 47,777 | -0.09(-0.83%) |
Oct 16, 2012 | 10.90 | 10.97 | 10.70 | 10.83 | 107,042 | -0.03(-0.28%) |
Oct 15, 2012 | 10.84 | 10.90 | 10.70 | 10.86 | 146,989 | +0.02(+0.18%) |
Oct 12, 2012 | 11.14 | 11.16 | 10.83 | 10.84 | 108,759 | -0.32(-2.87%) |
Oct 11, 2012 | 11.37 | 11.37 | 11.11 | 11.16 | 151,407 | -0.14(-1.24%) |
Oct 10, 2012 | 11.25 | 11.42 | 11.23 | 11.30 | 179,420 | -0.11(-0.96%) |
Oct 09, 2012 | 12.00 | 12.00 | 10.81 | 11.41 | 471,982 | -1.41(-11.00%) |
Oct 08, 2012 | 12.50 | 12.85 | 12.35 | 12.82 | 177,806 | +0.31(+2.48%) |
Oct 05, 2012 | 12.57 | 12.91 | 12.48 | 12.51 | 80,329 | +0.02(+0.16%) |
Oct 04, 2012 | 12.39 | 12.59 | 12.33 | 12.49 | 81,042 | +0.10(+0.81%) |
Oct 03, 2012 | 12.43 | 12.50 | 12.26 | 12.39 | 53,432 | +0.00(+0.00%) |
Oct 02, 2012 | 12.50 | 12.61 | 12.34 | 12.39 | 44,469 | -0.03(-0.24%) |