Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.60 | 11.72 | 11.42 | 11.72 | 1,279,153 | +0.08(+0.66%) |
Dec 28, 2012 | 11.65 | 11.65 | 11.53 | 11.64 | 829,153 | -0.02(-0.16%) |
Dec 27, 2012 | 11.71 | 11.72 | 11.50 | 11.66 | 882,864 | +0.11(+0.99%) |
Dec 26, 2012 | 11.63 | 11.63 | 11.51 | 11.54 | 612,467 | -0.04(-0.38%) |
Dec 24, 2012 | 11.44 | 11.60 | 11.37 | 11.59 | 415,035 | +0.17(+1.50%) |
Dec 21, 2012 | 11.51 | 11.57 | 11.37 | 11.42 | 1,842,261 | -0.21(-1.81%) |
Dec 20, 2012 | 11.66 | 11.66 | 11.58 | 11.63 | 856,684 | -0.03(-0.22%) |
Dec 19, 2012 | 11.64 | 11.67 | 11.50 | 11.65 | 729,985 | +0.01(+0.05%) |
Dec 18, 2012 | 11.68 | 11.72 | 11.60 | 11.65 | 722,307 | -0.04(-0.33%) |
Dec 17, 2012 | 11.60 | 11.70 | 11.54 | 11.68 | 927,957 | +0.09(+0.77%) |
Dec 14, 2012 | 11.63 | 11.65 | 11.51 | 11.60 | 776,672 | -0.01(-0.06%) |
Dec 13, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 544,935 | -0.04(-0.32%) |
Dec 12, 2012 | 11.89 | 11.91 | 11.58 | 11.64 | 2,275,000 | -0.17(-1.44%) |
Dec 11, 2012 | 11.97 | 11.97 | 11.73 | 11.81 | 2,001,740 | -0.15(-1.27%) |
Dec 10, 2012 | 11.80 | 11.97 | 11.75 | 11.96 | 687,986 | +0.16(+1.34%) |
Dec 07, 2012 | 11.90 | 11.90 | 11.75 | 11.80 | 840,209 | -0.06(-0.48%) |
Dec 06, 2012 | 11.92 | 11.94 | 11.83 | 11.86 | 975,653 | -0.08(-0.63%) |
Dec 05, 2012 | 11.99 | 12.01 | 11.77 | 11.94 | 1,318,979 | +0.11(+0.91%) |
Dec 04, 2012 | 11.83 | 11.90 | 11.70 | 11.83 | 828,949 | -0.08(-0.69%) |
Nov 30, 2012 | 11.81 | 11.98 | 11.77 | 11.91 | 3,173,655 | +0.12(+1.02%) |
Nov 29, 2012 | 11.73 | 11.88 | 11.68 | 11.79 | 1,836,023 | +0.09(+0.75%) |
Nov 28, 2012 | 11.61 | 11.71 | 11.49 | 11.70 | 970,782 | +0.09(+0.76%) |
Nov 27, 2012 | 11.47 | 11.70 | 11.44 | 11.61 | 1,462,107 | +0.16(+1.43%) |
Nov 26, 2012 | 11.39 | 11.61 | 11.38 | 11.45 | 694,575 | +0.05(+0.44%) |
Nov 23, 2012 | 11.39 | 11.46 | 11.35 | 11.40 | 350,525 | +0.06(+0.50%) |
Nov 21, 2012 | 11.25 | 11.37 | 11.21 | 11.34 | 770,535 | +0.09(+0.78%) |
Nov 20, 2012 | 11.14 | 11.26 | 11.05 | 11.25 | 1,538,495 | +0.15(+1.31%) |
Nov 19, 2012 | 11.08 | 11.17 | 11.02 | 11.11 | 940,898 | +0.08(+0.69%) |
Nov 16, 2012 | 10.77 | 11.04 | 10.75 | 11.03 | 1,027,346 | +0.26(+2.46%) |
Nov 15, 2012 | 10.87 | 10.95 | 10.70 | 10.77 | 716,698 | -0.12(-1.10%) |
Nov 14, 2012 | 11.07 | 11.07 | 10.88 | 10.89 | 950,435 | -0.18(-1.60%) |
Nov 13, 2012 | 11.00 | 11.08 | 10.95 | 11.07 | 870,694 | +0.06(+0.52%) |
Nov 12, 2012 | 10.98 | 11.04 | 10.93 | 11.01 | 1,225,022 | +0.03(+0.29%) |
Nov 09, 2012 | 10.89 | 11.08 | 10.70 | 10.98 | 1,268,592 | +0.01(+0.06%) |
Nov 08, 2012 | 11.01 | 11.30 | 10.97 | 10.97 | 1,161,880 | -0.14(-1.25%) |
Nov 07, 2012 | 11.26 | 11.35 | 10.86 | 11.11 | 2,099,651 | -0.23(-2.06%) |
Nov 06, 2012 | 11.34 | 11.41 | 11.30 | 11.34 | 635,451 | +0.03(+0.22%) |
Nov 05, 2012 | 11.39 | 11.40 | 11.26 | 11.32 | 771,363 | -0.09(-0.77%) |
Nov 02, 2012 | 11.54 | 11.58 | 11.41 | 11.41 | 707,052 | -0.11(-0.99%) |
Nov 01, 2012 | 11.44 | 11.60 | 11.41 | 11.52 | 778,650 | +0.05(+0.44%) |
Oct 31, 2012 | 11.36 | 11.54 | 11.34 | 11.47 | 954,212 | +0.15(+1.34%) |
Oct 26, 2012 | 11.40 | 11.32 | 11.32 | 11.32 | 586,660 | -0.06(-0.55%) |
Oct 25, 2012 | 11.27 | 11.44 | 11.24 | 11.38 | 1,350,602 | +0.18(+1.58%) |
Oct 24, 2012 | 11.18 | 11.27 | 11.10 | 11.20 | 1,146,311 | +0.04(+0.34%) |
Oct 23, 2012 | 11.26 | 11.27 | 11.10 | 11.17 | 674,160 | -0.02(-0.17%) |
Oct 19, 2012 | 11.27 | 11.35 | 11.17 | 11.19 | 1,648,850 | -0.16(-1.39%) |
Oct 18, 2012 | 11.21 | 11.41 | 11.13 | 11.34 | 1,243,519 | +0.03(+0.28%) |
Oct 17, 2012 | 11.13 | 11.32 | 11.04 | 11.31 | 1,867,496 | +0.28(+2.52%) |
Oct 16, 2012 | 11.20 | 11.20 | 11.03 | 11.03 | 1,010,881 | -0.16(-1.46%) |
Oct 15, 2012 | 11.00 | 11.20 | 10.88 | 11.20 | 755,261 | +0.16(+1.43%) |
Oct 12, 2012 | 11.07 | 11.08 | 10.96 | 11.04 | 309,094 | -0.03(-0.23%) |
Oct 11, 2012 | 11.01 | 11.12 | 10.98 | 11.07 | 379,584 | +0.09(+0.81%) |
Oct 10, 2012 | 11.05 | 11.16 | 10.96 | 10.98 | 1,674,776 | -0.08(-0.74%) |
Oct 09, 2012 | 11.02 | 11.07 | 10.96 | 11.06 | 1,353,928 | +0.03(+0.29%) |
Oct 08, 2012 | 10.93 | 11.03 | 10.91 | 11.03 | 457,823 | +0.07(+0.63%) |
Oct 05, 2012 | 10.76 | 10.96 | 10.71 | 10.96 | 684,454 | +0.23(+2.12%) |
Oct 04, 2012 | 10.66 | 10.75 | 10.57 | 10.73 | 801,925 | +0.12(+1.12%) |
Oct 03, 2012 | 10.75 | 10.75 | 10.61 | 10.61 | 674,983 | -0.11(-1.05%) |
Oct 02, 2012 | 10.74 | 10.77 | 10.68 | 10.72 | 1,640,382 | -0.01(-0.12%) |