Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,133 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.51 | 10.51 | 374,177 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,334 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,349 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,758 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,616 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,092 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,695 | -0.12(-1.07%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,651 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,216 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.68 | 37,896 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,945 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,684 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,885 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.71 | 10.59 | 10.69 | 153,601 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,696 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,586 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,724 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,862 | -0.04(-0.35%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,941 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,034 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,889 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,583 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,544 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,977 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,114 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,053 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,148 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,867 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,184 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,679 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,565 | -0.04(-0.37%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,930 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,457 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,408 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.32 | 10.39 | 266,165 | -0.22(-2.08%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,395 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,784 | +0.08(+0.74%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,088 | -0.06(-0.61%) |
Nov 01, 2012 | 10.43 | 10.57 | 10.43 | 10.55 | 599,620 | +0.12(+1.11%) |
Oct 31, 2012 | 10.40 | 10.45 | 10.35 | 10.43 | 252,517 | +0.04(+0.43%) |
Oct 26, 2012 | 10.42 | 10.39 | 10.39 | 10.39 | 264,556 | +0.01(+0.06%) |
Oct 25, 2012 | 10.41 | 10.46 | 10.33 | 10.38 | 145,912 | +0.05(+0.53%) |
Oct 24, 2012 | 10.32 | 10.36 | 10.31 | 10.32 | 20,674 | +0.03(+0.29%) |
Oct 23, 2012 | 10.32 | 10.32 | 10.25 | 10.29 | 216,535 | -0.05(-0.46%) |
Oct 19, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 23,320 | -0.20(-1.86%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.46 | 10.54 | 1,003,933 | -0.11(-1.02%) |
Oct 17, 2012 | 10.65 | 10.67 | 10.59 | 10.65 | 484,601 | -0.06(-0.53%) |
Oct 16, 2012 | 10.60 | 10.71 | 10.60 | 10.70 | 538,263 | +0.15(+1.46%) |
Oct 15, 2012 | 10.51 | 10.55 | 10.48 | 10.55 | 24,522 | +0.05(+0.45%) |
Oct 12, 2012 | 10.56 | 10.63 | 10.49 | 10.50 | 219,575 | -0.06(-0.57%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.56 | 10.56 | 960,853 | +0.04(+0.36%) |
Oct 10, 2012 | 10.57 | 10.59 | 10.50 | 10.52 | 1,975,089 | -0.06(-0.53%) |
Oct 09, 2012 | 10.76 | 10.80 | 10.58 | 10.58 | 351,624 | -0.29(-2.70%) |
Oct 08, 2012 | 10.90 | 10.90 | 10.87 | 10.88 | 477,301 | -0.08(-0.70%) |
Oct 05, 2012 | 11.01 | 11.04 | 10.92 | 10.95 | 628,562 | -0.00(-0.01%) |
Oct 04, 2012 | 10.96 | 10.96 | 10.87 | 10.95 | 71,042 | +0.03(+0.26%) |
Oct 03, 2012 | 10.91 | 10.94 | 10.87 | 10.93 | 296,582 | +0.06(+0.51%) |
Oct 02, 2012 | 10.87 | 10.91 | 10.82 | 10.87 | 20,108 | +0.04(+0.38%) |