Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.09 | 11.35 | 11.07 | 11.34 | 480,871 | +0.19(+1.73%) |
Dec 28, 2012 | 11.44 | 11.44 | 11.10 | 11.15 | 519,754 | -0.37(-3.17%) |
Dec 27, 2012 | 11.52 | 11.56 | 11.35 | 11.51 | 454,358 | +0.03(+0.22%) |
Dec 26, 2012 | 11.49 | 11.63 | 11.20 | 11.49 | 663,802 | -0.01(-0.09%) |
Dec 24, 2012 | 11.54 | 11.54 | 11.32 | 11.50 | 261,998 | -0.07(-0.63%) |
Dec 21, 2012 | 11.67 | 11.69 | 11.45 | 11.57 | 1,113,177 | -0.10(-0.88%) |
Dec 20, 2012 | 11.70 | 11.79 | 11.51 | 11.67 | 512,647 | +0.02(+0.15%) |
Dec 19, 2012 | 11.95 | 11.95 | 11.55 | 11.65 | 488,493 | -0.33(-2.78%) |
Dec 18, 2012 | 11.86 | 12.00 | 11.76 | 11.99 | 291,659 | +0.11(+0.91%) |
Dec 17, 2012 | 11.64 | 11.88 | 11.58 | 11.88 | 431,600 | +0.24(+2.09%) |
Dec 14, 2012 | 11.48 | 11.70 | 11.43 | 11.64 | 219,313 | +0.11(+0.91%) |
Dec 13, 2012 | 11.58 | 11.65 | 11.38 | 11.53 | 217,265 | -0.08(-0.67%) |
Dec 12, 2012 | 11.81 | 11.88 | 11.56 | 11.61 | 225,051 | -0.17(-1.49%) |
Dec 11, 2012 | 11.72 | 11.83 | 11.53 | 11.78 | 230,558 | +0.13(+1.16%) |
Dec 10, 2012 | 11.37 | 11.70 | 11.33 | 11.65 | 292,534 | +0.21(+1.86%) |
Dec 07, 2012 | 11.59 | 11.65 | 11.25 | 11.44 | 291,475 | -0.12(-1.08%) |
Dec 06, 2012 | 11.64 | 11.87 | 11.53 | 11.56 | 389,474 | -0.13(-1.11%) |
Dec 05, 2012 | 11.58 | 11.74 | 11.47 | 11.69 | 494,788 | +0.09(+0.78%) |
Dec 04, 2012 | 11.36 | 11.63 | 11.25 | 11.60 | 461,288 | +0.21(+1.84%) |
Nov 30, 2012 | 11.54 | 11.55 | 11.34 | 11.39 | 587,857 | -0.10(-0.87%) |
Nov 29, 2012 | 11.33 | 11.75 | 11.25 | 11.49 | 289,783 | +0.24(+2.09%) |
Nov 28, 2012 | 11.37 | 11.40 | 11.09 | 11.26 | 574,840 | -0.12(-1.10%) |
Nov 27, 2012 | 11.29 | 11.56 | 11.29 | 11.38 | 506,933 | +0.04(+0.40%) |
Nov 26, 2012 | 11.21 | 11.41 | 11.07 | 11.34 | 594,451 | +0.10(+0.85%) |
Nov 23, 2012 | 10.90 | 11.25 | 10.80 | 11.24 | 348,908 | +0.33(+3.03%) |
Nov 21, 2012 | 10.79 | 10.91 | 10.73 | 10.91 | 161,179 | +0.12(+1.09%) |
Nov 20, 2012 | 10.65 | 10.85 | 10.56 | 10.79 | 353,815 | +0.10(+0.96%) |
Nov 19, 2012 | 10.53 | 10.69 | 10.48 | 10.69 | 295,294 | +0.22(+2.08%) |
Nov 16, 2012 | 10.31 | 10.55 | 10.23 | 10.47 | 350,720 | +0.11(+1.06%) |
Nov 15, 2012 | 10.53 | 10.63 | 10.28 | 10.36 | 500,298 | -0.22(-2.13%) |
Nov 14, 2012 | 10.56 | 10.64 | 10.44 | 10.59 | 394,049 | +0.05(+0.52%) |
Nov 13, 2012 | 10.39 | 10.62 | 10.38 | 10.53 | 299,189 | +0.09(+0.84%) |
Nov 12, 2012 | 10.43 | 10.61 | 10.37 | 10.45 | 222,416 | +0.04(+0.36%) |
Nov 09, 2012 | 10.15 | 10.50 | 10.12 | 10.41 | 294,010 | +0.20(+1.96%) |
Nov 08, 2012 | 10.28 | 10.31 | 10.19 | 10.21 | 197,186 | -0.11(-1.07%) |
Nov 07, 2012 | 10.34 | 10.41 | 10.12 | 10.32 | 386,059 | -0.10(-1.01%) |
Nov 06, 2012 | 10.32 | 10.53 | 10.27 | 10.42 | 176,759 | +0.16(+1.61%) |
Nov 05, 2012 | 10.27 | 10.34 | 10.19 | 10.26 | 221,400 | -0.02(-0.22%) |
Nov 02, 2012 | 10.45 | 10.56 | 10.28 | 10.28 | 385,319 | -0.10(-0.99%) |
Nov 01, 2012 | 10.68 | 10.68 | 10.33 | 10.38 | 398,700 | -0.32(-2.97%) |
Oct 31, 2012 | 10.44 | 10.71 | 10.30 | 10.70 | 340,866 | +0.24(+2.27%) |
Oct 26, 2012 | 10.66 | 10.46 | 10.46 | 10.46 | 335,916 | -0.15(-1.37%) |
Oct 25, 2012 | 10.62 | 10.82 | 10.58 | 10.61 | 377,301 | +0.04(+0.36%) |
Oct 24, 2012 | 10.55 | 10.67 | 10.30 | 10.57 | 422,994 | +0.08(+0.76%) |
Oct 23, 2012 | 10.40 | 10.53 | 10.28 | 10.49 | 371,879 | +0.22(+2.14%) |
Oct 19, 2012 | 10.46 | 10.59 | 10.26 | 10.27 | 415,152 | -0.28(-2.68%) |
Oct 18, 2012 | 10.78 | 10.78 | 10.45 | 10.55 | 361,333 | -0.23(-2.11%) |
Oct 17, 2012 | 10.74 | 10.92 | 10.67 | 10.78 | 243,347 | +0.03(+0.26%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.72 | 10.75 | 292,978 | +0.08(+0.77%) |
Oct 15, 2012 | 10.55 | 10.71 | 10.45 | 10.67 | 223,176 | +0.12(+1.09%) |
Oct 12, 2012 | 10.64 | 10.74 | 10.53 | 10.56 | 236,192 | -0.11(-1.01%) |
Oct 11, 2012 | 10.73 | 10.81 | 10.53 | 10.66 | 384,447 | +0.03(+0.28%) |
Oct 10, 2012 | 10.62 | 10.65 | 10.54 | 10.63 | 165,650 | +0.04(+0.40%) |
Oct 09, 2012 | 10.64 | 10.67 | 10.55 | 10.59 | 331,173 | -0.02(-0.21%) |
Oct 08, 2012 | 10.66 | 10.71 | 10.60 | 10.61 | 114,279 | -0.07(-0.66%) |
Oct 05, 2012 | 10.76 | 10.78 | 10.65 | 10.68 | 364,228 | -0.07(-0.65%) |
Oct 04, 2012 | 10.72 | 10.78 | 10.61 | 10.75 | 646,986 | +0.10(+0.94%) |
Oct 03, 2012 | 10.73 | 10.77 | 10.62 | 10.65 | 747,705 | -0.03(-0.30%) |
Oct 02, 2012 | 10.75 | 10.88 | 10.60 | 10.69 | 723,495 | -0.11(-0.98%) |