Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,641 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.49 | 10.38 | 10.43 | 1,711,418 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,899 | +0.03(+0.28%) |
Dec 26, 2012 | 10.49 | 10.50 | 10.38 | 10.43 | 902,362 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.52 | 10.45 | 10.48 | 986,676 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.41 | 10.47 | 1,585,756 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,713,381 | -0.02(-0.23%) |
Dec 19, 2012 | 10.53 | 10.57 | 10.48 | 10.53 | 4,448,530 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.57 | 10.47 | 10.55 | 9,044,651 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,910,256 | +0.07(+0.71%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.33 | 10.40 | 3,040,267 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,842 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.52 | 10.40 | 10.49 | 3,119,620 | +0.10(+0.96%) |
Dec 11, 2012 | 10.30 | 10.41 | 10.29 | 10.39 | 1,723,673 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.21 | 10.33 | 2,261,382 | +0.09(+0.88%) |
Dec 07, 2012 | 9.967 | 10.35 | 9.947 | 10.24 | 6,145,860 | +0.38(+3.84%) |
Dec 06, 2012 | 9.876 | 9.925 | 9.847 | 9.864 | 1,418,742 | +0.01(+0.07%) |
Dec 05, 2012 | 9.788 | 9.906 | 9.786 | 9.857 | 1,893,763 | +0.07(+0.72%) |
Dec 04, 2012 | 9.813 | 9.845 | 9.727 | 9.786 | 2,062,458 | -0.06(-0.65%) |
Nov 30, 2012 | 9.847 | 9.871 | 9.820 | 9.850 | 4,189,474 | -0.01(-0.12%) |
Nov 29, 2012 | 9.854 | 9.871 | 9.783 | 9.862 | 1,583,388 | +0.05(+0.47%) |
Nov 28, 2012 | 9.695 | 9.859 | 9.639 | 9.815 | 2,715,190 | +0.12(+1.24%) |
Nov 27, 2012 | 9.683 | 9.727 | 9.610 | 9.695 | 1,751,305 | +0.03(+0.28%) |
Nov 26, 2012 | 9.632 | 9.754 | 9.585 | 9.669 | 3,701,408 | +0.04(+0.38%) |
Nov 23, 2012 | 9.588 | 9.664 | 9.522 | 9.632 | 1,034,364 | +0.11(+1.16%) |
Nov 21, 2012 | 9.453 | 9.544 | 9.446 | 9.522 | 1,605,554 | +0.06(+0.67%) |
Nov 20, 2012 | 9.473 | 9.502 | 9.365 | 9.458 | 2,763,479 | -0.02(-0.23%) |
Nov 19, 2012 | 9.539 | 9.578 | 9.424 | 9.480 | 2,137,704 | +0.05(+0.54%) |
Nov 16, 2012 | 9.346 | 9.468 | 9.324 | 9.429 | 2,954,798 | +0.06(+0.68%) |
Nov 15, 2012 | 9.370 | 9.392 | 9.209 | 9.365 | 2,578,634 | -0.01(-0.10%) |
Nov 14, 2012 | 9.488 | 9.529 | 9.373 | 9.375 | 1,729,216 | -0.12(-1.26%) |
Nov 13, 2012 | 9.507 | 9.579 | 9.483 | 9.495 | 1,405,301 | +0.05(+0.48%) |
Nov 12, 2012 | 9.496 | 9.501 | 9.438 | 9.450 | 1,803,396 | -0.02(-0.23%) |
Nov 09, 2012 | 9.472 | 9.509 | 9.419 | 9.472 | 1,901,247 | +0.04(+0.43%) |
Nov 08, 2012 | 9.573 | 9.578 | 9.431 | 9.431 | 2,011,379 | -0.09(-0.96%) |
Nov 07, 2012 | 9.722 | 9.729 | 9.510 | 9.522 | 3,112,361 | -0.22(-2.27%) |
Nov 06, 2012 | 9.669 | 9.751 | 9.645 | 9.744 | 2,478,070 | +0.09(+0.97%) |
Nov 05, 2012 | 9.621 | 9.667 | 9.578 | 9.650 | 2,895,165 | +0.06(+0.58%) |
Nov 02, 2012 | 9.676 | 9.734 | 9.549 | 9.595 | 1,762,848 | -0.05(-0.52%) |
Nov 01, 2012 | 9.616 | 9.693 | 9.532 | 9.645 | 1,523,862 | +0.06(+0.65%) |
Oct 31, 2012 | 9.537 | 9.607 | 9.522 | 9.582 | 2,284,459 | +0.07(+0.71%) |
Oct 26, 2012 | 9.474 | 9.515 | 9.515 | 9.515 | 2,511,749 | +0.05(+0.53%) |
Oct 25, 2012 | 9.510 | 9.578 | 9.440 | 9.464 | 1,192,271 | +0.04(+0.41%) |
Oct 24, 2012 | 9.498 | 9.541 | 9.370 | 9.426 | 1,648,159 | -0.03(-0.28%) |
Oct 23, 2012 | 9.508 | 9.513 | 9.366 | 9.452 | 2,079,830 | -0.14(-1.51%) |
Oct 19, 2012 | 9.720 | 9.720 | 9.582 | 9.597 | 2,437,804 | -0.13(-1.31%) |
Oct 18, 2012 | 9.795 | 9.857 | 9.717 | 9.725 | 2,864,229 | -0.07(-0.71%) |
Oct 17, 2012 | 9.734 | 9.814 | 9.681 | 9.795 | 1,682,752 | +0.09(+0.89%) |
Oct 16, 2012 | 9.669 | 9.732 | 9.640 | 9.708 | 1,679,581 | +0.05(+0.50%) |
Oct 15, 2012 | 9.628 | 9.705 | 9.590 | 9.660 | 2,010,009 | +0.06(+0.58%) |
Oct 12, 2012 | 9.638 | 9.681 | 9.563 | 9.604 | 2,210,410 | -0.04(-0.40%) |
Oct 11, 2012 | 9.729 | 9.737 | 9.609 | 9.643 | 1,822,454 | -0.05(-0.50%) |
Oct 10, 2012 | 9.802 | 9.848 | 9.650 | 9.691 | 2,409,901 | -0.13(-1.30%) |
Oct 09, 2012 | 9.970 | 9.995 | 9.787 | 9.819 | 5,061,960 | -0.13(-1.26%) |
Oct 08, 2012 | 9.917 | 9.956 | 9.874 | 9.944 | 1,428,281 | +0.03(+0.27%) |
Oct 05, 2012 | 9.934 | 9.987 | 9.884 | 9.917 | 3,453,921 | +0.07(+0.68%) |
Oct 04, 2012 | 9.737 | 9.915 | 9.715 | 9.850 | 4,784,202 | +0.25(+2.56%) |
Oct 03, 2012 | 9.520 | 9.607 | 9.493 | 9.604 | 2,768,652 | +0.07(+0.78%) |
Oct 02, 2012 | 9.493 | 9.546 | 9.443 | 9.529 | 2,148,139 | +0.05(+0.56%) |