Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.40 | 11.56 | 11.38 | 11.39 | 118,734 | -0.05(-0.48%) |
Dec 28, 2012 | 11.48 | 11.49 | 11.38 | 11.44 | 112,153 | -0.05(-0.48%) |
Dec 27, 2012 | 11.35 | 11.52 | 11.26 | 11.49 | 128,420 | +0.14(+1.24%) |
Dec 26, 2012 | 11.30 | 11.39 | 11.25 | 11.35 | 177,402 | +0.13(+1.18%) |
Dec 24, 2012 | 11.17 | 11.26 | 11.17 | 11.22 | 101,161 | +0.05(+0.41%) |
Dec 21, 2012 | 11.03 | 11.19 | 11.03 | 11.17 | 132,718 | -0.04(-0.38%) |
Dec 20, 2012 | 11.23 | 11.27 | 11.19 | 11.22 | 146,339 | -0.03(-0.24%) |
Dec 19, 2012 | 11.21 | 11.27 | 11.19 | 11.24 | 154,933 | +0.14(+1.24%) |
Dec 18, 2012 | 11.13 | 11.20 | 11.10 | 11.11 | 202,378 | -0.02(-0.17%) |
Dec 17, 2012 | 11.14 | 11.18 | 11.11 | 11.13 | 148,625 | -0.03(-0.27%) |
Dec 14, 2012 | 11.14 | 11.17 | 11.09 | 11.16 | 89,700 | -0.02(-0.21%) |
Dec 13, 2012 | 11.06 | 11.18 | 11.03 | 11.18 | 112,761 | +0.10(+0.90%) |
Dec 12, 2012 | 10.97 | 11.10 | 10.96 | 11.08 | 127,841 | +0.08(+0.77%) |
Dec 11, 2012 | 11.06 | 11.12 | 10.90 | 10.99 | 229,936 | -0.07(-0.64%) |
Dec 10, 2012 | 10.98 | 11.13 | 10.98 | 11.07 | 135,826 | +0.06(+0.54%) |
Dec 07, 2012 | 11.01 | 11.05 | 10.96 | 11.01 | 134,781 | -0.02(-0.21%) |
Dec 06, 2012 | 11.04 | 11.08 | 11.00 | 11.03 | 159,853 | -0.08(-0.69%) |
Dec 05, 2012 | 11.13 | 11.18 | 11.10 | 11.11 | 117,503 | -0.06(-0.58%) |
Dec 04, 2012 | 11.15 | 11.24 | 11.14 | 11.17 | 134,721 | -0.03(-0.31%) |
Nov 30, 2012 | 11.21 | 11.27 | 11.14 | 11.20 | 108,445 | -0.10(-0.88%) |
Nov 29, 2012 | 11.28 | 11.30 | 11.17 | 11.30 | 151,477 | +0.05(+0.44%) |
Nov 28, 2012 | 11.08 | 11.40 | 11.08 | 11.25 | 231,750 | +0.13(+1.13%) |
Nov 27, 2012 | 11.08 | 11.21 | 11.08 | 11.13 | 201,336 | +0.01(+0.07%) |
Nov 26, 2012 | 11.12 | 11.14 | 11.05 | 11.12 | 205,839 | +0.08(+0.69%) |
Nov 23, 2012 | 10.95 | 11.11 | 10.95 | 11.04 | 48,505 | +0.10(+0.91%) |
Nov 21, 2012 | 10.95 | 11.14 | 10.95 | 10.95 | 131,690 | -0.05(-0.49%) |
Nov 20, 2012 | 11.00 | 11.05 | 10.94 | 11.00 | 103,124 | -0.06(-0.55%) |
Nov 19, 2012 | 11.12 | 11.18 | 10.93 | 11.06 | 197,133 | +0.01(+0.07%) |
Nov 16, 2012 | 10.67 | 11.19 | 10.66 | 11.05 | 241,343 | +0.38(+3.57%) |
Nov 15, 2012 | 10.50 | 10.76 | 10.50 | 10.67 | 625,516 | +0.05(+0.50%) |
Nov 14, 2012 | 11.06 | 11.09 | 10.50 | 10.62 | 1,026,198 | -0.49(-4.37%) |
Nov 13, 2012 | 11.15 | 11.20 | 11.09 | 11.10 | 154,424 | -0.12(-1.08%) |
Nov 12, 2012 | 11.24 | 11.25 | 11.17 | 11.22 | 53,296 | +0.04(+0.34%) |
Nov 09, 2012 | 11.20 | 11.23 | 11.14 | 11.19 | 111,770 | -0.06(-0.58%) |
Nov 08, 2012 | 11.24 | 11.32 | 11.21 | 11.25 | 110,358 | -0.03(-0.24%) |
Nov 07, 2012 | 11.26 | 11.32 | 11.23 | 11.28 | 109,997 | +0.01(+0.07%) |
Nov 06, 2012 | 11.28 | 11.34 | 11.23 | 11.27 | 86,727 | +0.02(+0.13%) |
Nov 05, 2012 | 11.36 | 11.37 | 11.24 | 11.25 | 109,720 | -0.05(-0.47%) |
Nov 02, 2012 | 11.41 | 11.41 | 11.30 | 11.31 | 108,117 | -0.07(-0.62%) |
Nov 01, 2012 | 11.35 | 11.45 | 11.32 | 11.38 | 123,177 | +0.07(+0.66%) |
Oct 31, 2012 | 11.25 | 11.33 | 11.21 | 11.30 | 138,137 | +0.03(+0.27%) |
Oct 26, 2012 | 11.22 | 11.27 | 11.27 | 11.27 | 217,861 | +0.07(+0.64%) |
Oct 25, 2012 | 11.19 | 11.23 | 11.09 | 11.20 | 143,204 | +0.04(+0.35%) |
Oct 24, 2012 | 11.10 | 11.25 | 11.06 | 11.16 | 177,349 | +0.06(+0.56%) |
Oct 23, 2012 | 11.02 | 11.10 | 10.98 | 11.10 | 161,006 | +0.05(+0.45%) |
Oct 19, 2012 | 11.05 | 11.07 | 10.95 | 11.05 | 178,511 | -0.05(-0.41%) |
Oct 18, 2012 | 11.13 | 11.18 | 11.10 | 11.10 | 95,819 | -0.08(-0.68%) |
Oct 17, 2012 | 11.12 | 11.21 | 11.12 | 11.17 | 104,040 | +0.02(+0.17%) |
Oct 16, 2012 | 11.21 | 11.30 | 11.14 | 11.15 | 184,606 | -0.11(-0.94%) |
Oct 15, 2012 | 11.28 | 11.32 | 11.19 | 11.26 | 201,150 | -0.00(-0.03%) |
Oct 12, 2012 | 11.16 | 11.31 | 11.12 | 11.26 | 209,970 | +0.16(+1.47%) |
Oct 11, 2012 | 10.80 | 11.15 | 10.79 | 11.10 | 345,425 | +0.30(+2.73%) |
Oct 10, 2012 | 11.10 | 11.11 | 10.77 | 10.80 | 700,962 | -0.40(-3.58%) |
Oct 09, 2012 | 11.47 | 11.47 | 11.20 | 11.21 | 524,079 | -0.31(-2.70%) |
Oct 08, 2012 | 11.47 | 11.52 | 11.41 | 11.52 | 146,113 | +0.01(+0.10%) |
Oct 05, 2012 | 11.38 | 11.51 | 11.37 | 11.50 | 130,359 | +0.14(+1.19%) |
Oct 04, 2012 | 11.35 | 11.40 | 11.35 | 11.37 | 179,656 | +0.00(+0.00%) |
Oct 03, 2012 | 11.37 | 11.41 | 11.35 | 11.37 | 154,760 | -0.03(-0.30%) |
Oct 02, 2012 | 11.37 | 11.47 | 11.37 | 11.40 | 110,315 | -0.01(-0.07%) |