Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.17 | 10.32 | 10.08 | 10.23 | 446,781 | +0.05(+0.48%) |
Dec 28, 2012 | 10.26 | 10.32 | 10.12 | 10.18 | 471,755 | -0.14(-1.35%) |
Dec 27, 2012 | 10.48 | 10.48 | 10.03 | 10.32 | 449,122 | -0.02(-0.16%) |
Dec 26, 2012 | 10.48 | 10.48 | 10.34 | 10.34 | 224,677 | -0.13(-1.25%) |
Dec 24, 2012 | 10.43 | 10.51 | 9.993 | 10.47 | 149,980 | +0.06(+0.55%) |
Dec 21, 2012 | 10.43 | 10.52 | 10.10 | 10.41 | 1,916,606 | -0.16(-1.47%) |
Dec 20, 2012 | 10.51 | 10.61 | 10.47 | 10.56 | 453,982 | +0.04(+0.39%) |
Dec 19, 2012 | 10.38 | 10.56 | 10.33 | 10.52 | 395,223 | +0.15(+1.41%) |
Dec 18, 2012 | 10.23 | 10.42 | 10.20 | 10.38 | 465,552 | +0.15(+1.45%) |
Dec 17, 2012 | 10.09 | 10.30 | 10.07 | 10.23 | 383,791 | +0.16(+1.63%) |
Dec 14, 2012 | 10.03 | 10.14 | 9.935 | 10.07 | 260,715 | -0.01(-0.08%) |
Dec 13, 2012 | 10.19 | 10.25 | 10.05 | 10.07 | 245,416 | -0.13(-1.28%) |
Dec 12, 2012 | 10.34 | 10.43 | 10.20 | 10.21 | 291,818 | -0.12(-1.19%) |
Dec 11, 2012 | 10.27 | 10.33 | 10.18 | 10.33 | 551,573 | +0.16(+1.53%) |
Dec 10, 2012 | 10.23 | 10.32 | 10.13 | 10.17 | 701,167 | -0.07(-0.64%) |
Dec 07, 2012 | 10.21 | 10.26 | 10.12 | 10.24 | 198,036 | +0.09(+0.89%) |
Dec 06, 2012 | 10.12 | 10.18 | 10.07 | 10.15 | 159,734 | +0.02(+0.16%) |
Dec 05, 2012 | 10.16 | 10.22 | 10.03 | 10.13 | 316,106 | +0.01(+0.08%) |
Dec 04, 2012 | 10.27 | 10.27 | 10.03 | 10.12 | 333,767 | -0.09(-0.88%) |
Nov 30, 2012 | 10.28 | 10.29 | 10.15 | 10.21 | 547,168 | -0.03(-0.32%) |
Nov 29, 2012 | 10.21 | 10.37 | 10.07 | 10.25 | 336,109 | +0.11(+1.13%) |
Nov 28, 2012 | 10.33 | 10.33 | 9.993 | 10.13 | 660,334 | -0.22(-2.13%) |
Nov 27, 2012 | 10.39 | 10.48 | 10.27 | 10.35 | 343,885 | -0.06(-0.55%) |
Nov 26, 2012 | 10.25 | 10.43 | 10.22 | 10.41 | 394,959 | +0.11(+1.03%) |
Nov 23, 2012 | 9.985 | 10.30 | 9.953 | 10.30 | 202,796 | +0.38(+3.79%) |
Nov 21, 2012 | 10.06 | 10.06 | 9.879 | 9.928 | 203,982 | -0.11(-1.06%) |
Nov 20, 2012 | 9.887 | 10.05 | 9.821 | 10.03 | 304,857 | +0.11(+1.07%) |
Nov 19, 2012 | 9.903 | 10.01 | 9.870 | 9.928 | 430,323 | +0.11(+1.17%) |
Nov 16, 2012 | 9.723 | 9.829 | 9.535 | 9.813 | 538,018 | +0.09(+0.92%) |
Nov 15, 2012 | 9.642 | 9.789 | 9.494 | 9.723 | 374,178 | +0.06(+0.59%) |
Nov 14, 2012 | 9.895 | 9.919 | 9.658 | 9.666 | 513,917 | -0.18(-1.83%) |
Nov 13, 2012 | 9.944 | 10.03 | 9.829 | 9.846 | 375,057 | -0.20(-2.03%) |
Nov 12, 2012 | 10.01 | 10.09 | 9.968 | 10.05 | 271,132 | +0.09(+0.90%) |
Nov 09, 2012 | 9.846 | 10.15 | 9.813 | 9.960 | 407,922 | +0.01(+0.08%) |
Nov 08, 2012 | 10.02 | 10.11 | 9.944 | 9.952 | 537,045 | -0.07(-0.65%) |
Nov 07, 2012 | 10.34 | 10.34 | 9.960 | 10.02 | 527,545 | -0.47(-4.52%) |
Nov 06, 2012 | 10.39 | 10.55 | 10.33 | 10.49 | 642,204 | +0.16(+1.50%) |
Nov 05, 2012 | 10.32 | 10.37 | 10.07 | 10.34 | 457,358 | -0.01(-0.08%) |
Nov 02, 2012 | 10.40 | 10.45 | 10.21 | 10.34 | 620,190 | -0.04(-0.39%) |
Nov 01, 2012 | 10.21 | 10.42 | 10.14 | 10.39 | 660,321 | +0.28(+2.75%) |
Oct 31, 2012 | 10.41 | 10.41 | 9.879 | 10.11 | 870,426 | -0.33(-3.14%) |
Oct 26, 2012 | 10.54 | 10.43 | 10.43 | 10.43 | 473,637 | -0.09(-0.85%) |
Oct 25, 2012 | 10.50 | 10.62 | 10.35 | 10.52 | 558,977 | +0.13(+1.26%) |
Oct 24, 2012 | 10.65 | 10.65 | 10.38 | 10.39 | 480,036 | -0.19(-1.78%) |
Oct 23, 2012 | 10.51 | 10.63 | 10.40 | 10.58 | 292,800 | +0.06(+0.54%) |
Oct 19, 2012 | 10.40 | 10.59 | 10.40 | 10.52 | 481,596 | +0.09(+0.86%) |
Oct 18, 2012 | 10.55 | 10.66 | 10.43 | 10.43 | 733,848 | -0.16(-1.47%) |
Oct 17, 2012 | 10.54 | 10.62 | 10.39 | 10.59 | 526,381 | +0.07(+0.62%) |
Oct 16, 2012 | 10.78 | 10.82 | 10.47 | 10.52 | 625,160 | -0.16(-1.53%) |
Oct 15, 2012 | 10.78 | 10.82 | 10.61 | 10.69 | 418,073 | -0.02(-0.15%) |
Oct 12, 2012 | 10.81 | 10.82 | 10.62 | 10.70 | 847,427 | -0.20(-1.80%) |
Oct 11, 2012 | 10.87 | 10.94 | 10.80 | 10.90 | 282,131 | +0.16(+1.52%) |
Oct 10, 2012 | 10.69 | 10.80 | 10.64 | 10.74 | 187,595 | +0.07(+0.61%) |
Oct 09, 2012 | 10.80 | 10.83 | 10.61 | 10.67 | 333,766 | -0.15(-1.40%) |
Oct 08, 2012 | 10.71 | 10.88 | 10.71 | 10.82 | 306,717 | +0.02(+0.19%) |
Oct 05, 2012 | 10.84 | 11.09 | 10.76 | 10.80 | 331,624 | +0.00(+0.00%) |
Oct 04, 2012 | 10.55 | 10.81 | 10.48 | 10.80 | 544,255 | +0.29(+2.80%) |
Oct 03, 2012 | 10.47 | 10.72 | 10.35 | 10.51 | 581,753 | +0.09(+0.86%) |
Oct 02, 2012 | 10.43 | 10.45 | 10.27 | 10.42 | 490,918 | +0.08(+0.79%) |