Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.26 | 10.50 | 10.24 | 10.45 | 418,527 | +0.10(+0.94%) |
Dec 28, 2012 | 10.60 | 10.60 | 10.33 | 10.35 | 415,249 | -0.10(-0.98%) |
Dec 27, 2012 | 10.50 | 10.57 | 10.41 | 10.46 | 601,402 | -0.01(-0.05%) |
Dec 26, 2012 | 10.17 | 10.46 | 9.987 | 10.46 | 751,951 | +0.37(+3.66%) |
Dec 24, 2012 | 10.54 | 10.56 | 10.06 | 10.09 | 583,361 | -0.36(-3.43%) |
Dec 21, 2012 | 10.29 | 10.55 | 10.22 | 10.45 | 716,869 | +0.05(+0.45%) |
Dec 20, 2012 | 10.42 | 10.49 | 10.30 | 10.40 | 717,947 | +0.01(+0.12%) |
Dec 19, 2012 | 10.14 | 10.57 | 10.08 | 10.39 | 1,055,044 | +0.25(+2.47%) |
Dec 18, 2012 | 9.708 | 10.17 | 9.640 | 10.14 | 997,221 | +0.42(+4.37%) |
Dec 17, 2012 | 9.944 | 9.944 | 9.557 | 9.715 | 1,046,276 | -0.12(-1.17%) |
Dec 14, 2012 | 9.782 | 9.975 | 9.764 | 9.831 | 465,454 | -0.03(-0.27%) |
Dec 13, 2012 | 9.739 | 9.933 | 9.739 | 9.858 | 694,228 | -0.08(-0.83%) |
Dec 12, 2012 | 9.953 | 10.03 | 9.874 | 9.940 | 375,395 | +0.01(+0.14%) |
Dec 11, 2012 | 9.899 | 9.938 | 9.827 | 9.926 | 518,615 | +0.03(+0.29%) |
Dec 10, 2012 | 10.01 | 10.13 | 9.674 | 9.897 | 1,113,156 | -0.10(-1.03%) |
Dec 07, 2012 | 10.12 | 10.12 | 9.881 | 10.000 | 685,716 | -0.11(-1.07%) |
Dec 06, 2012 | 10.10 | 10.20 | 10.02 | 10.11 | 483,867 | +0.01(+0.05%) |
Dec 05, 2012 | 10.08 | 10.23 | 9.973 | 10.10 | 456,342 | +0.01(+0.11%) |
Dec 04, 2012 | 10.29 | 10.29 | 10.04 | 10.09 | 674,854 | -0.14(-1.41%) |
Nov 30, 2012 | 10.06 | 10.32 | 10.06 | 10.24 | 600,174 | +0.12(+1.21%) |
Nov 29, 2012 | 10.09 | 10.21 | 10.04 | 10.11 | 534,011 | +0.09(+0.88%) |
Nov 28, 2012 | 9.807 | 10.22 | 9.807 | 10.02 | 669,459 | +0.10(+1.05%) |
Nov 27, 2012 | 10.06 | 10.07 | 9.715 | 9.921 | 760,991 | -0.05(-0.49%) |
Nov 26, 2012 | 10.13 | 10.21 | 9.854 | 9.969 | 707,230 | -0.32(-3.08%) |
Nov 23, 2012 | 10.26 | 10.30 | 10.15 | 10.29 | 231,518 | -0.02(-0.19%) |
Nov 21, 2012 | 10.30 | 10.41 | 10.19 | 10.31 | 434,945 | +0.01(+0.07%) |
Nov 20, 2012 | 10.12 | 10.38 | 10.05 | 10.30 | 707,413 | +0.18(+1.80%) |
Nov 19, 2012 | 10.05 | 10.26 | 10.04 | 10.12 | 408,209 | +0.09(+0.88%) |
Nov 16, 2012 | 9.510 | 10.10 | 9.505 | 10.03 | 909,251 | +0.48(+5.01%) |
Nov 15, 2012 | 9.602 | 9.786 | 9.397 | 9.550 | 1,371,061 | -0.26(-2.68%) |
Nov 14, 2012 | 9.721 | 10.10 | 9.600 | 9.813 | 1,289,302 | -0.07(-0.67%) |
Nov 13, 2012 | 10.21 | 10.27 | 9.735 | 9.879 | 1,582,733 | -0.42(-4.04%) |
Nov 12, 2012 | 10.51 | 10.59 | 10.26 | 10.29 | 458,503 | -0.19(-1.85%) |
Nov 09, 2012 | 10.68 | 10.85 | 10.43 | 10.49 | 554,508 | -0.31(-2.90%) |
Nov 08, 2012 | 10.66 | 11.03 | 10.45 | 10.80 | 636,983 | +0.07(+0.67%) |
Nov 07, 2012 | 11.07 | 11.17 | 10.26 | 10.73 | 2,215,172 | -0.73(-6.40%) |
Nov 06, 2012 | 11.53 | 11.61 | 11.40 | 11.46 | 251,809 | -0.00(-0.02%) |
Nov 05, 2012 | 11.49 | 11.55 | 11.42 | 11.47 | 471,299 | +0.09(+0.83%) |
Nov 02, 2012 | 11.66 | 11.67 | 11.34 | 11.37 | 430,144 | -0.31(-2.70%) |
Nov 01, 2012 | 11.60 | 11.76 | 11.48 | 11.69 | 243,982 | +0.16(+1.40%) |
Oct 31, 2012 | 11.46 | 11.70 | 11.24 | 11.53 | 517,738 | +0.04(+0.31%) |
Oct 26, 2012 | 11.14 | 11.49 | 11.49 | 11.49 | 937,026 | +0.29(+2.59%) |
Oct 25, 2012 | 11.07 | 11.31 | 10.98 | 11.20 | 323,149 | +0.18(+1.67%) |
Oct 24, 2012 | 11.15 | 11.31 | 10.97 | 11.02 | 471,774 | -0.12(-1.06%) |
Oct 23, 2012 | 11.24 | 11.37 | 11.05 | 11.13 | 342,071 | -0.05(-0.46%) |
Oct 19, 2012 | 11.31 | 11.37 | 11.13 | 11.19 | 372,470 | -0.18(-1.54%) |
Oct 18, 2012 | 11.34 | 11.39 | 11.24 | 11.36 | 258,886 | -0.02(-0.14%) |
Oct 17, 2012 | 11.35 | 11.41 | 11.25 | 11.38 | 297,938 | +0.06(+0.56%) |
Oct 16, 2012 | 11.23 | 11.35 | 11.19 | 11.31 | 281,955 | +0.14(+1.25%) |
Oct 15, 2012 | 11.20 | 11.29 | 11.15 | 11.17 | 517,642 | -0.03(-0.28%) |
Oct 12, 2012 | 11.15 | 11.25 | 11.00 | 11.21 | 475,170 | +0.09(+0.76%) |
Oct 11, 2012 | 10.98 | 11.17 | 10.95 | 11.12 | 341,884 | +0.13(+1.16%) |
Oct 10, 2012 | 11.06 | 11.19 | 10.90 | 10.99 | 587,568 | -0.07(-0.67%) |
Oct 09, 2012 | 10.86 | 11.11 | 10.81 | 11.07 | 405,199 | +0.23(+2.09%) |
Oct 08, 2012 | 10.86 | 10.88 | 10.75 | 10.84 | 370,775 | -0.02(-0.18%) |
Oct 05, 2012 | 10.67 | 10.86 | 10.66 | 10.86 | 397,089 | +0.21(+1.99%) |
Oct 04, 2012 | 10.43 | 10.67 | 10.39 | 10.65 | 802,971 | +0.25(+2.42%) |
Oct 03, 2012 | 10.25 | 10.51 | 10.10 | 10.40 | 777,579 | +0.08(+0.79%) |
Oct 02, 2012 | 10.59 | 10.59 | 10.08 | 10.32 | 900,240 | -0.28(-2.64%) |