Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.65 | 12.06 | 11.65 | 12.03 | 192,881 | +0.44(+3.76%) |
Dec 28, 2012 | 11.57 | 11.72 | 11.57 | 11.60 | 199,666 | +0.00(+0.02%) |
Dec 27, 2012 | 11.58 | 11.69 | 11.53 | 11.59 | 237,203 | +0.01(+0.06%) |
Dec 26, 2012 | 11.64 | 11.67 | 11.43 | 11.59 | 191,566 | -0.00(-0.02%) |
Dec 24, 2012 | 11.49 | 11.92 | 11.49 | 11.59 | 101,237 | +0.10(+0.84%) |
Dec 21, 2012 | 11.50 | 11.59 | 11.32 | 11.49 | 766,306 | -0.01(-0.07%) |
Dec 20, 2012 | 11.29 | 11.52 | 11.19 | 11.50 | 151,420 | +0.19(+1.71%) |
Dec 19, 2012 | 11.48 | 11.50 | 11.23 | 11.31 | 197,068 | -0.17(-1.52%) |
Dec 18, 2012 | 11.20 | 11.50 | 11.09 | 11.48 | 384,794 | +0.32(+2.83%) |
Dec 17, 2012 | 11.17 | 11.17 | 10.88 | 11.17 | 264,525 | +0.07(+0.60%) |
Dec 14, 2012 | 11.07 | 11.16 | 10.99 | 11.10 | 139,563 | +0.03(+0.25%) |
Dec 13, 2012 | 11.12 | 11.19 | 11.05 | 11.07 | 83,784 | -0.05(-0.48%) |
Dec 12, 2012 | 11.22 | 11.22 | 11.05 | 11.13 | 139,048 | -0.04(-0.32%) |
Dec 11, 2012 | 11.24 | 11.24 | 10.98 | 11.16 | 258,307 | +0.00(+0.00%) |
Dec 10, 2012 | 11.24 | 11.24 | 10.80 | 11.16 | 262,473 | -0.09(-0.80%) |
Dec 07, 2012 | 11.26 | 11.26 | 11.08 | 11.25 | 148,264 | +0.08(+0.69%) |
Dec 06, 2012 | 11.37 | 11.37 | 11.06 | 11.18 | 136,702 | -0.17(-1.54%) |
Dec 05, 2012 | 11.36 | 11.49 | 11.26 | 11.35 | 271,163 | +0.01(+0.07%) |
Dec 04, 2012 | 11.32 | 11.40 | 11.16 | 11.34 | 315,664 | -0.07(-0.58%) |
Nov 30, 2012 | 11.47 | 11.47 | 11.28 | 11.41 | 416,387 | -0.01(-0.06%) |
Nov 29, 2012 | 11.22 | 11.48 | 11.10 | 11.41 | 247,376 | +0.32(+2.85%) |
Nov 28, 2012 | 11.16 | 11.17 | 10.96 | 11.10 | 91,958 | -0.09(-0.84%) |
Nov 27, 2012 | 10.98 | 11.23 | 10.90 | 11.19 | 279,842 | +0.23(+2.08%) |
Nov 26, 2012 | 11.03 | 11.04 | 10.73 | 10.96 | 333,612 | -0.06(-0.58%) |
Nov 23, 2012 | 10.97 | 11.05 | 10.87 | 11.03 | 165,317 | +0.13(+1.16%) |
Nov 21, 2012 | 10.70 | 11.00 | 10.62 | 10.90 | 227,125 | +0.19(+1.80%) |
Nov 20, 2012 | 10.84 | 10.84 | 10.46 | 10.71 | 290,415 | -0.19(-1.74%) |
Nov 19, 2012 | 10.76 | 10.93 | 10.68 | 10.90 | 344,091 | +0.24(+2.27%) |
Nov 16, 2012 | 10.55 | 10.71 | 10.46 | 10.66 | 407,939 | +0.10(+0.92%) |
Nov 15, 2012 | 10.72 | 10.88 | 9.386 | 10.56 | 310,394 | -0.14(-1.33%) |
Nov 14, 2012 | 10.97 | 10.97 | 10.60 | 10.70 | 386,599 | -0.25(-2.24%) |
Nov 13, 2012 | 10.70 | 11.10 | 10.70 | 10.95 | 233,684 | +0.15(+1.41%) |
Nov 12, 2012 | 10.82 | 10.95 | 10.75 | 10.80 | 453,546 | +0.05(+0.48%) |
Nov 09, 2012 | 10.51 | 10.81 | 10.51 | 10.74 | 380,566 | +0.16(+1.54%) |
Nov 08, 2012 | 10.42 | 10.85 | 10.35 | 10.58 | 564,257 | +0.34(+3.33%) |
Nov 07, 2012 | 10.44 | 10.55 | 10.22 | 10.24 | 516,956 | -0.35(-3.33%) |
Nov 06, 2012 | 10.46 | 10.64 | 10.42 | 10.59 | 256,088 | +0.12(+1.12%) |
Nov 05, 2012 | 10.38 | 10.54 | 9.898 | 10.48 | 138,147 | +0.07(+0.66%) |
Nov 02, 2012 | 10.56 | 10.63 | 10.35 | 10.41 | 305,477 | -0.11(-1.00%) |
Nov 01, 2012 | 10.56 | 10.69 | 10.45 | 10.51 | 391,290 | -0.00(-0.03%) |
Oct 31, 2012 | 10.23 | 10.52 | 10.21 | 10.52 | 439,965 | +0.26(+2.56%) |
Oct 26, 2012 | 10.43 | 10.25 | 10.25 | 10.25 | 295,566 | -0.18(-1.74%) |
Oct 25, 2012 | 10.46 | 10.47 | 10.35 | 10.43 | 179,317 | +0.10(+0.98%) |
Oct 24, 2012 | 10.42 | 10.45 | 10.29 | 10.33 | 243,694 | -0.06(-0.53%) |
Oct 23, 2012 | 10.28 | 10.42 | 10.24 | 10.39 | 601,879 | +0.04(+0.37%) |
Oct 19, 2012 | 10.56 | 10.56 | 10.33 | 10.35 | 343,494 | -0.29(-2.74%) |
Oct 18, 2012 | 10.65 | 10.68 | 10.57 | 10.64 | 188,272 | -0.04(-0.34%) |
Oct 17, 2012 | 10.58 | 10.70 | 10.47 | 10.68 | 212,643 | +0.07(+0.65%) |
Oct 16, 2012 | 10.31 | 10.64 | 10.31 | 10.61 | 376,732 | +0.36(+3.49%) |
Oct 15, 2012 | 10.05 | 10.27 | 10.03 | 10.25 | 367,667 | +0.18(+1.83%) |
Oct 12, 2012 | 10.10 | 10.19 | 10.06 | 10.07 | 124,072 | -0.05(-0.52%) |
Oct 11, 2012 | 9.989 | 10.13 | 9.904 | 10.12 | 510,187 | +0.23(+2.34%) |
Oct 10, 2012 | 9.817 | 9.910 | 9.808 | 9.890 | 248,902 | +0.06(+0.62%) |
Oct 09, 2012 | 9.845 | 9.902 | 9.738 | 9.829 | 297,500 | -0.03(-0.32%) |
Oct 08, 2012 | 9.940 | 9.982 | 9.785 | 9.861 | 510,143 | -0.10(-1.00%) |
Oct 05, 2012 | 10.11 | 10.11 | 9.913 | 9.960 | 224,729 | -0.07(-0.73%) |
Oct 04, 2012 | 9.866 | 10.06 | 9.784 | 10.03 | 576,750 | +0.20(+2.06%) |
Oct 03, 2012 | 9.803 | 9.995 | 9.696 | 9.831 | 508,605 | +0.02(+0.17%) |
Oct 02, 2012 | 9.763 | 9.903 | 9.648 | 9.815 | 593,001 | +0.07(+0.69%) |