Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.64 | 11.16 | 10.60 | 11.03 | 1,684,674 | +0.39(+3.67%) |
Dec 28, 2012 | 10.78 | 10.88 | 10.62 | 10.64 | 1,252,389 | -0.07(-0.65%) |
Dec 27, 2012 | 10.56 | 10.89 | 10.48 | 10.71 | 2,811,716 | +0.14(+1.32%) |
Dec 26, 2012 | 10.56 | 10.69 | 10.45 | 10.57 | 965,863 | +0.04(+0.38%) |
Dec 24, 2012 | 10.54 | 10.59 | 10.39 | 10.53 | 966,253 | +0.02(+0.19%) |
Dec 21, 2012 | 10.41 | 10.71 | 10.39 | 10.51 | 7,650,604 | -0.10(-0.94%) |
Dec 20, 2012 | 10.49 | 10.63 | 10.22 | 10.61 | 3,413,571 | +0.01(+0.09%) |
Dec 19, 2012 | 10.48 | 10.67 | 10.44 | 10.60 | 2,449,947 | +0.03(+0.28%) |
Dec 18, 2012 | 11.07 | 11.17 | 10.40 | 10.57 | 3,156,488 | -0.55(-4.95%) |
Dec 17, 2012 | 11.21 | 11.25 | 10.98 | 11.12 | 1,843,048 | -0.09(-0.80%) |
Dec 14, 2012 | 10.97 | 11.23 | 10.82 | 11.21 | 2,206,836 | +0.25(+2.28%) |
Dec 13, 2012 | 10.96 | 11.07 | 10.80 | 10.96 | 1,944,831 | -0.27(-2.40%) |
Dec 12, 2012 | 10.91 | 11.27 | 10.77 | 11.23 | 2,594,462 | +0.42(+3.89%) |
Dec 11, 2012 | 11.06 | 11.16 | 10.79 | 10.81 | 2,181,327 | -0.28(-2.52%) |
Dec 10, 2012 | 10.97 | 11.30 | 10.88 | 11.09 | 1,992,731 | +0.22(+2.02%) |
Dec 07, 2012 | 10.89 | 11.03 | 10.82 | 10.87 | 1,024,032 | +0.01(+0.09%) |
Dec 06, 2012 | 10.64 | 10.91 | 10.59 | 10.86 | 1,557,881 | +0.22(+2.07%) |
Dec 05, 2012 | 10.74 | 10.92 | 10.59 | 10.64 | 2,744,901 | -0.10(-0.93%) |
Dec 04, 2012 | 10.51 | 10.82 | 10.37 | 10.74 | 1,531,871 | +0.11(+1.03%) |
Nov 30, 2012 | 10.66 | 10.89 | 10.53 | 10.63 | 2,450,223 | -0.12(-1.12%) |
Nov 29, 2012 | 10.51 | 10.78 | 10.39 | 10.75 | 2,579,567 | +0.35(+3.37%) |
Nov 28, 2012 | 9.930 | 10.43 | 9.850 | 10.40 | 1,520,228 | +0.18(+1.76%) |
Nov 27, 2012 | 10.34 | 10.44 | 10.17 | 10.22 | 2,152,386 | -0.12(-1.16%) |
Nov 26, 2012 | 10.41 | 10.45 | 10.13 | 10.34 | 2,093,004 | -0.13(-1.24%) |
Nov 23, 2012 | 10.30 | 10.53 | 10.16 | 10.47 | 1,020,312 | +0.28(+2.75%) |
Nov 21, 2012 | 9.850 | 10.26 | 9.850 | 10.19 | 1,160,173 | +0.20(+2.00%) |
Nov 20, 2012 | 10.19 | 10.21 | 9.769 | 9.990 | 2,262,919 | -0.19(-1.87%) |
Nov 19, 2012 | 10.05 | 10.24 | 9.860 | 10.18 | 2,092,497 | +0.49(+5.06%) |
Nov 16, 2012 | 9.620 | 9.830 | 9.460 | 9.690 | 2,958,287 | +0.03(+0.31%) |
Nov 15, 2012 | 10.00 | 10.10 | 9.630 | 9.660 | 3,694,932 | -0.45(-4.45%) |
Nov 14, 2012 | 10.58 | 10.65 | 10.04 | 10.11 | 2,724,993 | -0.42(-3.99%) |
Nov 13, 2012 | 10.50 | 10.84 | 10.50 | 10.53 | 1,612,296 | -0.14(-1.31%) |
Nov 12, 2012 | 10.90 | 11.05 | 10.62 | 10.67 | 2,054,757 | -0.03(-0.28%) |
Nov 09, 2012 | 10.98 | 10.99 | 10.62 | 10.70 | 2,292,556 | -0.30(-2.73%) |
Nov 08, 2012 | 11.15 | 11.28 | 10.92 | 11.00 | 2,353,614 | -0.22(-1.96%) |
Nov 07, 2012 | 11.11 | 11.26 | 10.79 | 11.22 | 3,344,225 | +0.25(+2.28%) |
Nov 06, 2012 | 10.61 | 10.97 | 10.51 | 10.97 | 2,766,141 | +0.47(+4.48%) |
Nov 05, 2012 | 10.80 | 10.89 | 10.45 | 10.50 | 2,755,304 | -0.28(-2.60%) |
Nov 02, 2012 | 11.62 | 11.65 | 10.57 | 10.78 | 4,712,356 | -1.05(-8.88%) |
Nov 01, 2012 | 11.70 | 11.90 | 11.56 | 11.83 | 1,475,132 | +0.10(+0.85%) |
Oct 31, 2012 | 11.52 | 11.80 | 11.40 | 11.73 | 2,396,522 | +0.12(+1.03%) |
Oct 26, 2012 | 11.85 | 11.61 | 11.61 | 11.61 | 1,228,700 | -0.20(-1.69%) |
Oct 25, 2012 | 11.69 | 11.85 | 11.60 | 11.81 | 1,681,036 | +0.31(+2.70%) |
Oct 24, 2012 | 11.69 | 11.77 | 11.50 | 11.50 | 1,295,365 | -0.12(-1.03%) |
Oct 23, 2012 | 11.79 | 11.81 | 11.62 | 11.62 | 1,245,349 | -0.23(-1.94%) |
Oct 19, 2012 | 11.86 | 11.99 | 11.65 | 11.85 | 2,405,223 | -0.02(-0.17%) |
Oct 18, 2012 | 11.97 | 12.11 | 11.87 | 11.87 | 1,519,474 | -0.21(-1.74%) |
Oct 17, 2012 | 11.81 | 12.18 | 11.71 | 12.08 | 2,129,761 | +0.23(+1.94%) |
Oct 16, 2012 | 11.77 | 12.00 | 11.71 | 11.85 | 1,983,021 | +0.04(+0.34%) |
Oct 15, 2012 | 11.73 | 11.84 | 11.50 | 11.81 | 1,672,006 | +0.01(+0.08%) |
Oct 12, 2012 | 12.11 | 12.17 | 11.80 | 11.80 | 1,313,686 | -0.40(-3.28%) |
Oct 11, 2012 | 12.23 | 12.36 | 12.16 | 12.20 | 2,070,325 | +0.11(+0.91%) |
Oct 10, 2012 | 12.10 | 12.31 | 11.95 | 12.09 | 1,667,296 | -0.04(-0.33%) |
Oct 09, 2012 | 12.39 | 12.46 | 12.09 | 12.13 | 1,614,870 | -0.20(-1.62%) |
Oct 08, 2012 | 12.50 | 12.65 | 12.33 | 12.33 | 1,124,469 | -0.32(-2.53%) |
Oct 05, 2012 | 12.50 | 12.70 | 12.43 | 12.65 | 1,980,466 | +0.10(+0.80%) |
Oct 04, 2012 | 12.31 | 12.55 | 12.23 | 12.55 | 2,438,468 | +0.33(+2.70%) |
Oct 03, 2012 | 12.30 | 12.30 | 12.11 | 12.22 | 2,296,586 | -0.04(-0.33%) |
Oct 02, 2012 | 12.21 | 12.30 | 12.06 | 12.26 | 2,777,251 | +0.01(+0.08%) |