Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.66 | 11.06 | 10.53 | 11.01 | 113,247 | +0.40(+3.75%) |
Dec 28, 2012 | 10.62 | 10.84 | 10.58 | 10.61 | 88,356 | -0.08(-0.76%) |
Dec 27, 2012 | 10.83 | 10.84 | 10.48 | 10.69 | 81,278 | -0.10(-0.92%) |
Dec 26, 2012 | 10.74 | 10.90 | 10.60 | 10.79 | 112,408 | +0.10(+0.93%) |
Dec 24, 2012 | 10.63 | 10.73 | 10.38 | 10.69 | 75,659 | +0.05(+0.51%) |
Dec 21, 2012 | 10.48 | 10.69 | 10.42 | 10.64 | 374,751 | +0.01(+0.08%) |
Dec 20, 2012 | 10.66 | 10.68 | 10.56 | 10.63 | 97,598 | -0.03(-0.25%) |
Dec 19, 2012 | 10.74 | 10.77 | 10.58 | 10.66 | 93,976 | -0.08(-0.76%) |
Dec 18, 2012 | 10.71 | 10.75 | 10.60 | 10.74 | 163,737 | +0.04(+0.34%) |
Dec 17, 2012 | 10.33 | 10.72 | 10.25 | 10.70 | 323,046 | +0.43(+4.14%) |
Dec 14, 2012 | 10.26 | 10.39 | 10.14 | 10.28 | 63,085 | -0.05(-0.44%) |
Dec 13, 2012 | 10.39 | 10.41 | 10.21 | 10.32 | 50,182 | -0.04(-0.35%) |
Dec 12, 2012 | 10.37 | 10.60 | 10.26 | 10.36 | 202,912 | +0.00(+0.00%) |
Dec 11, 2012 | 10.02 | 10.39 | 9.978 | 10.36 | 124,541 | +0.45(+4.57%) |
Dec 10, 2012 | 9.788 | 9.942 | 9.724 | 9.905 | 50,670 | +0.18(+1.86%) |
Dec 07, 2012 | 10.02 | 10.02 | 9.670 | 9.724 | 72,170 | -0.38(-3.76%) |
Dec 06, 2012 | 10.10 | 10.13 | 9.919 | 10.10 | 86,927 | +0.02(+0.18%) |
Dec 05, 2012 | 10.13 | 10.15 | 10.01 | 10.09 | 55,575 | -0.02(-0.18%) |
Dec 04, 2012 | 9.960 | 10.12 | 9.851 | 10.10 | 72,866 | +0.32(+3.24%) |
Nov 30, 2012 | 9.914 | 9.914 | 9.643 | 9.788 | 120,524 | -0.07(-0.73%) |
Nov 29, 2012 | 9.643 | 9.896 | 9.462 | 9.860 | 82,175 | +0.18(+1.87%) |
Nov 28, 2012 | 9.661 | 9.733 | 9.507 | 9.679 | 63,041 | -0.07(-0.74%) |
Nov 27, 2012 | 9.679 | 9.824 | 9.656 | 9.751 | 42,647 | +0.07(+0.75%) |
Nov 26, 2012 | 9.471 | 9.688 | 9.462 | 9.679 | 62,257 | +0.16(+1.71%) |
Nov 23, 2012 | 9.407 | 9.525 | 9.398 | 9.516 | 29,246 | +0.13(+1.35%) |
Nov 21, 2012 | 9.244 | 9.435 | 9.036 | 9.389 | 53,332 | +0.15(+1.67%) |
Nov 20, 2012 | 9.344 | 9.435 | 9.208 | 9.235 | 49,023 | -0.16(-1.73%) |
Nov 19, 2012 | 9.226 | 9.407 | 9.127 | 9.398 | 44,255 | +0.33(+3.59%) |
Nov 16, 2012 | 8.719 | 9.154 | 8.602 | 9.072 | 120,159 | +0.30(+3.41%) |
Nov 15, 2012 | 8.719 | 8.891 | 8.620 | 8.774 | 74,785 | +0.07(+0.83%) |
Nov 14, 2012 | 9.118 | 9.118 | 8.665 | 8.701 | 101,918 | -0.36(-4.00%) |
Nov 13, 2012 | 9.199 | 9.353 | 9.045 | 9.063 | 40,670 | -0.18(-1.96%) |
Nov 12, 2012 | 9.326 | 9.389 | 9.172 | 9.244 | 26,782 | -0.01(-0.10%) |
Nov 09, 2012 | 8.918 | 9.462 | 8.918 | 9.254 | 59,826 | +0.29(+3.23%) |
Nov 08, 2012 | 9.244 | 9.244 | 8.964 | 8.964 | 87,883 | -0.34(-3.60%) |
Nov 07, 2012 | 9.661 | 9.751 | 9.299 | 9.299 | 65,769 | -0.54(-5.52%) |
Nov 06, 2012 | 9.662 | 9.851 | 9.608 | 9.842 | 51,368 | +0.18(+1.87%) |
Nov 05, 2012 | 9.572 | 9.923 | 9.572 | 9.662 | 52,266 | +0.07(+0.75%) |
Nov 02, 2012 | 9.770 | 9.887 | 9.463 | 9.590 | 96,746 | -0.14(-1.48%) |
Nov 01, 2012 | 9.878 | 9.887 | 9.707 | 9.734 | 73,974 | -0.09(-0.92%) |
Oct 31, 2012 | 9.707 | 9.851 | 9.662 | 9.824 | 51,051 | +0.15(+1.58%) |
Oct 26, 2012 | 9.761 | 9.671 | 9.671 | 9.671 | 92,423 | -0.07(-0.74%) |
Oct 25, 2012 | 9.626 | 9.752 | 9.491 | 9.743 | 72,402 | +0.23(+2.46%) |
Oct 24, 2012 | 9.319 | 9.518 | 9.220 | 9.509 | 144,494 | +0.26(+2.83%) |
Oct 23, 2012 | 9.139 | 9.292 | 9.103 | 9.247 | 47,063 | +0.01(+0.10%) |
Oct 19, 2012 | 9.689 | 9.689 | 9.139 | 9.238 | 85,381 | -0.57(-5.79%) |
Oct 18, 2012 | 9.779 | 9.941 | 9.770 | 9.806 | 48,778 | +0.05(+0.46%) |
Oct 17, 2012 | 9.689 | 9.761 | 9.527 | 9.761 | 53,602 | +0.12(+1.21%) |
Oct 16, 2012 | 9.545 | 9.757 | 9.545 | 9.644 | 45,072 | +0.14(+1.52%) |
Oct 15, 2012 | 9.337 | 9.518 | 9.184 | 9.500 | 57,961 | +0.20(+2.13%) |
Oct 12, 2012 | 9.337 | 9.463 | 9.211 | 9.301 | 62,034 | -0.01(-0.10%) |
Oct 11, 2012 | 9.436 | 9.527 | 9.301 | 9.310 | 46,694 | +0.00(+0.00%) |
Oct 10, 2012 | 9.256 | 9.346 | 9.103 | 9.310 | 60,311 | +0.07(+0.78%) |
Oct 09, 2012 | 9.698 | 9.698 | 9.184 | 9.238 | 114,357 | -0.48(-4.92%) |
Oct 08, 2012 | 9.905 | 9.914 | 9.707 | 9.716 | 30,179 | -0.28(-2.80%) |
Oct 05, 2012 | 9.842 | 10.09 | 9.842 | 9.995 | 28,401 | +0.18(+1.84%) |
Oct 04, 2012 | 9.779 | 9.815 | 9.500 | 9.815 | 45,738 | +0.09(+0.93%) |
Oct 03, 2012 | 9.878 | 9.878 | 9.716 | 9.725 | 35,655 | -0.14(-1.46%) |
Oct 02, 2012 | 9.914 | 9.914 | 9.788 | 9.869 | 44,134 | +0.03(+0.27%) |