Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.09 | 12.18 | 10.07 | 12.04 | 145,831 | +0.71(+6.31%) |
Dec 28, 2012 | 11.14 | 11.36 | 11.06 | 11.32 | 54,201 | +0.12(+1.09%) |
Dec 27, 2012 | 11.16 | 11.31 | 10.98 | 11.20 | 34,918 | +0.16(+1.45%) |
Dec 26, 2012 | 10.98 | 11.22 | 10.93 | 11.04 | 48,373 | +0.22(+2.03%) |
Dec 24, 2012 | 11.04 | 11.17 | 10.72 | 10.82 | 91,914 | -0.28(-2.49%) |
Dec 21, 2012 | 11.05 | 11.35 | 10.88 | 11.10 | 74,818 | -0.11(-0.97%) |
Dec 20, 2012 | 10.96 | 11.31 | 10.94 | 11.21 | 23,348 | +0.18(+1.64%) |
Dec 19, 2012 | 10.98 | 11.12 | 10.88 | 11.02 | 23,536 | +0.02(+0.22%) |
Dec 18, 2012 | 10.98 | 11.04 | 10.83 | 11.00 | 42,235 | +0.05(+0.47%) |
Dec 17, 2012 | 10.87 | 10.95 | 10.82 | 10.95 | 48,787 | +0.01(+0.06%) |
Dec 14, 2012 | 10.86 | 10.94 | 10.82 | 10.94 | 24,297 | +0.05(+0.46%) |
Dec 13, 2012 | 10.75 | 10.91 | 10.72 | 10.89 | 38,673 | +0.11(+1.04%) |
Dec 12, 2012 | 10.78 | 10.93 | 10.72 | 10.78 | 45,232 | +0.03(+0.32%) |
Dec 11, 2012 | 10.79 | 10.79 | 10.74 | 10.75 | 19,271 | -0.02(-0.18%) |
Dec 10, 2012 | 10.74 | 10.77 | 10.72 | 10.76 | 24,922 | -0.03(-0.28%) |
Dec 07, 2012 | 10.82 | 10.95 | 10.69 | 10.79 | 22,520 | -0.03(-0.25%) |
Dec 06, 2012 | 11.00 | 11.00 | 10.73 | 10.82 | 19,382 | -0.13(-1.16%) |
Dec 05, 2012 | 10.78 | 11.09 | 10.70 | 10.95 | 16,685 | +0.06(+0.52%) |
Dec 04, 2012 | 10.89 | 10.89 | 10.66 | 10.89 | 27,771 | +0.02(+0.18%) |
Nov 30, 2012 | 10.81 | 10.95 | 10.80 | 10.87 | 23,503 | +0.05(+0.44%) |
Nov 29, 2012 | 10.95 | 10.95 | 10.73 | 10.82 | 26,936 | -0.04(-0.37%) |
Nov 28, 2012 | 10.51 | 10.86 | 10.49 | 10.86 | 20,868 | +0.30(+2.84%) |
Nov 27, 2012 | 10.61 | 10.87 | 10.48 | 10.56 | 34,016 | -0.03(-0.28%) |
Nov 26, 2012 | 10.58 | 10.69 | 10.35 | 10.59 | 42,346 | -0.07(-0.63%) |
Nov 23, 2012 | 10.61 | 10.66 | 10.61 | 10.66 | 5,820 | +0.00(+0.00%) |
Nov 21, 2012 | 10.58 | 10.72 | 10.58 | 10.66 | 10,609 | +0.10(+0.92%) |
Nov 20, 2012 | 10.40 | 10.67 | 10.30 | 10.56 | 15,801 | +0.16(+1.59%) |
Nov 19, 2012 | 10.37 | 10.42 | 10.28 | 10.40 | 13,070 | +0.15(+1.51%) |
Nov 16, 2012 | 10.28 | 10.45 | 10.24 | 10.24 | 18,107 | -0.04(-0.37%) |
Nov 15, 2012 | 10.39 | 10.52 | 10.28 | 10.28 | 11,855 | -0.09(-0.86%) |
Nov 14, 2012 | 10.55 | 10.65 | 10.34 | 10.37 | 23,362 | -0.29(-2.69%) |
Nov 13, 2012 | 10.48 | 10.75 | 10.48 | 10.66 | 16,651 | +0.18(+1.75%) |
Nov 12, 2012 | 10.60 | 10.77 | 10.39 | 10.48 | 26,039 | -0.24(-2.23%) |
Nov 09, 2012 | 10.46 | 10.76 | 10.36 | 10.71 | 12,980 | +0.35(+3.40%) |
Nov 08, 2012 | 10.48 | 10.96 | 10.34 | 10.36 | 22,716 | -0.10(-1.00%) |
Nov 07, 2012 | 10.92 | 11.02 | 10.37 | 10.47 | 53,094 | -0.48(-4.40%) |
Nov 06, 2012 | 11.03 | 11.29 | 10.80 | 10.95 | 24,824 | -0.23(-2.05%) |
Nov 05, 2012 | 11.07 | 11.19 | 11.04 | 11.18 | 4,743 | -0.01(-0.12%) |
Nov 02, 2012 | 11.22 | 11.43 | 11.19 | 11.19 | 8,598 | +0.01(+0.12%) |
Nov 01, 2012 | 11.19 | 11.29 | 11.17 | 11.18 | 11,702 | -0.07(-0.60%) |
Oct 31, 2012 | 11.14 | 11.27 | 11.14 | 11.24 | 16,798 | +0.08(+0.75%) |
Oct 26, 2012 | 10.94 | 11.16 | 11.16 | 11.16 | 8,549 | -0.10(-0.86%) |
Oct 25, 2012 | 10.92 | 11.30 | 10.92 | 11.26 | 5,401 | +0.15(+1.33%) |
Oct 24, 2012 | 11.05 | 11.30 | 10.83 | 11.11 | 15,121 | -0.10(-0.94%) |
Oct 23, 2012 | 11.24 | 11.29 | 10.74 | 11.22 | 15,805 | -0.19(-1.65%) |
Oct 19, 2012 | 11.22 | 11.43 | 11.22 | 11.40 | 8,928 | -0.07(-0.63%) |
Oct 18, 2012 | 11.65 | 11.65 | 11.30 | 11.48 | 6,876 | +0.11(+0.97%) |
Oct 17, 2012 | 11.43 | 11.65 | 11.30 | 11.37 | 6,594 | -0.17(-1.52%) |
Oct 16, 2012 | 11.41 | 11.54 | 11.30 | 11.54 | 4,483 | +0.11(+0.96%) |
Oct 15, 2012 | 11.60 | 11.60 | 11.35 | 11.43 | 11,880 | -0.16(-1.42%) |
Oct 12, 2012 | 11.53 | 11.68 | 11.24 | 11.59 | 4,958 | +0.30(+2.62%) |
Oct 11, 2012 | 11.08 | 11.42 | 11.05 | 11.30 | 11,653 | -0.08(-0.73%) |
Oct 10, 2012 | 11.33 | 11.38 | 11.12 | 11.38 | 11,159 | +0.00(+0.00%) |
Oct 09, 2012 | 11.49 | 11.59 | 11.12 | 11.38 | 12,159 | -0.12(-1.03%) |
Oct 08, 2012 | 11.51 | 11.70 | 11.30 | 11.50 | 10,482 | +0.05(+0.42%) |
Oct 05, 2012 | 11.47 | 11.77 | 11.10 | 11.45 | 21,883 | -0.10(-0.84%) |
Oct 04, 2012 | 11.08 | 11.56 | 11.08 | 11.55 | 52,982 | +0.33(+2.97%) |
Oct 03, 2012 | 11.13 | 11.30 | 11.00 | 11.22 | 34,206 | +0.13(+1.17%) |
Oct 02, 2012 | 11.09 | 11.20 | 10.92 | 11.09 | 17,590 | +0.00(+0.00%) |