Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.25 | 10.53 | 10.25 | 10.49 | 255,737 | +0.22(+2.13%) |
Dec 28, 2012 | 10.28 | 10.42 | 10.26 | 10.28 | 158,916 | -0.06(-0.57%) |
Dec 27, 2012 | 10.32 | 10.38 | 10.14 | 10.33 | 218,591 | +0.01(+0.14%) |
Dec 26, 2012 | 10.31 | 10.40 | 10.18 | 10.32 | 221,869 | +0.00(+0.05%) |
Dec 24, 2012 | 10.32 | 10.40 | 10.22 | 10.31 | 49,566 | -0.09(-0.84%) |
Dec 21, 2012 | 10.39 | 10.46 | 10.33 | 10.40 | 568,914 | -0.05(-0.47%) |
Dec 20, 2012 | 10.31 | 10.46 | 10.30 | 10.45 | 351,219 | +0.15(+1.42%) |
Dec 19, 2012 | 10.26 | 10.34 | 10.26 | 10.31 | 322,305 | +0.08(+0.76%) |
Dec 18, 2012 | 10.02 | 10.25 | 9.931 | 10.23 | 487,038 | +0.19(+1.94%) |
Dec 17, 2012 | 10.08 | 10.13 | 9.960 | 10.03 | 580,583 | -0.04(-0.39%) |
Dec 14, 2012 | 9.989 | 10.15 | 9.989 | 10.07 | 387,327 | +0.06(+0.58%) |
Dec 13, 2012 | 10.16 | 10.19 | 9.945 | 10.01 | 318,976 | -0.13(-1.25%) |
Dec 12, 2012 | 10.20 | 10.28 | 10.13 | 10.14 | 279,706 | -0.03(-0.34%) |
Dec 11, 2012 | 10.16 | 10.26 | 10.11 | 10.17 | 608,601 | +0.09(+0.87%) |
Dec 10, 2012 | 10.19 | 10.23 | 10.07 | 10.09 | 313,829 | -0.13(-1.29%) |
Dec 07, 2012 | 10.19 | 10.24 | 10.11 | 10.22 | 295,574 | +0.01(+0.10%) |
Dec 06, 2012 | 10.26 | 10.28 | 10.14 | 10.21 | 256,220 | -0.09(-0.90%) |
Dec 05, 2012 | 10.32 | 10.38 | 10.25 | 10.30 | 181,849 | -0.02(-0.24%) |
Dec 04, 2012 | 10.49 | 10.50 | 10.19 | 10.32 | 344,192 | -0.18(-1.76%) |
Nov 30, 2012 | 10.44 | 10.52 | 10.38 | 10.51 | 225,870 | +0.10(+0.93%) |
Nov 29, 2012 | 10.36 | 10.53 | 10.31 | 10.41 | 272,638 | +0.14(+1.37%) |
Nov 28, 2012 | 10.26 | 10.30 | 10.13 | 10.27 | 324,032 | +0.00(+0.05%) |
Nov 27, 2012 | 10.41 | 10.46 | 10.27 | 10.27 | 175,736 | -0.14(-1.36%) |
Nov 26, 2012 | 10.39 | 10.46 | 10.37 | 10.41 | 188,448 | +0.04(+0.38%) |
Nov 23, 2012 | 10.36 | 10.40 | 10.34 | 10.37 | 108,484 | +0.00(+0.05%) |
Nov 21, 2012 | 10.41 | 10.46 | 10.31 | 10.36 | 188,173 | +0.00(+0.05%) |
Nov 20, 2012 | 10.35 | 10.40 | 10.29 | 10.36 | 206,471 | +0.02(+0.19%) |
Nov 19, 2012 | 10.29 | 10.36 | 10.28 | 10.34 | 244,528 | +0.13(+1.29%) |
Nov 16, 2012 | 10.15 | 10.25 | 10.13 | 10.21 | 408,640 | +0.03(+0.29%) |
Nov 15, 2012 | 10.13 | 10.31 | 10.12 | 10.18 | 534,700 | +0.03(+0.29%) |
Nov 14, 2012 | 10.40 | 10.41 | 10.13 | 10.15 | 610,584 | -0.20(-1.97%) |
Nov 13, 2012 | 10.44 | 10.49 | 10.34 | 10.35 | 249,280 | -0.11(-1.07%) |
Nov 12, 2012 | 10.44 | 10.57 | 10.41 | 10.47 | 282,739 | +0.06(+0.61%) |
Nov 09, 2012 | 10.52 | 10.60 | 10.39 | 10.40 | 286,581 | -0.12(-1.11%) |
Nov 08, 2012 | 10.61 | 10.69 | 10.52 | 10.52 | 327,223 | -0.02(-0.18%) |
Nov 07, 2012 | 10.82 | 10.85 | 10.53 | 10.54 | 358,907 | -0.36(-3.26%) |
Nov 06, 2012 | 10.87 | 10.97 | 10.85 | 10.89 | 358,971 | +0.09(+0.86%) |
Nov 05, 2012 | 10.84 | 10.89 | 10.75 | 10.80 | 243,994 | +0.03(+0.32%) |
Nov 02, 2012 | 10.93 | 10.99 | 10.77 | 10.77 | 341,927 | -0.07(-0.63%) |
Nov 01, 2012 | 11.02 | 11.04 | 10.82 | 10.84 | 436,004 | -0.11(-1.02%) |
Oct 31, 2012 | 11.06 | 11.09 | 10.77 | 10.95 | 543,383 | +0.55(+5.29%) |
Oct 26, 2012 | 10.49 | 10.40 | 10.40 | 10.40 | 791,891 | -0.06(-0.61%) |
Oct 25, 2012 | 10.55 | 10.60 | 10.45 | 10.46 | 416,333 | +0.00(+0.00%) |
Oct 24, 2012 | 10.48 | 10.52 | 10.42 | 10.46 | 311,301 | -0.05(-0.46%) |
Oct 23, 2012 | 10.58 | 10.59 | 10.37 | 10.51 | 683,210 | +0.02(+0.23%) |
Oct 19, 2012 | 10.58 | 10.58 | 10.41 | 10.49 | 402,040 | -0.14(-1.35%) |
Oct 18, 2012 | 10.58 | 10.73 | 10.52 | 10.63 | 510,150 | -0.05(-0.45%) |
Oct 17, 2012 | 10.82 | 10.82 | 10.56 | 10.68 | 1,226,535 | -0.16(-1.46%) |
Oct 16, 2012 | 10.82 | 10.90 | 10.70 | 10.84 | 287,162 | +0.05(+0.49%) |
Oct 15, 2012 | 10.77 | 10.80 | 10.67 | 10.78 | 148,973 | +0.08(+0.76%) |
Oct 12, 2012 | 10.78 | 10.82 | 10.69 | 10.70 | 398,146 | -0.09(-0.80%) |
Oct 11, 2012 | 10.91 | 10.91 | 10.71 | 10.79 | 242,004 | -0.05(-0.49%) |
Oct 10, 2012 | 10.78 | 10.85 | 10.66 | 10.84 | 434,937 | +0.04(+0.40%) |
Oct 09, 2012 | 11.06 | 11.06 | 10.80 | 10.80 | 205,471 | -0.25(-2.26%) |
Oct 08, 2012 | 10.94 | 11.09 | 10.84 | 11.05 | 231,335 | +0.08(+0.74%) |
Oct 05, 2012 | 10.98 | 11.11 | 10.94 | 10.97 | 147,158 | +0.04(+0.40%) |
Oct 04, 2012 | 10.65 | 10.92 | 10.63 | 10.92 | 228,101 | +0.30(+2.80%) |
Oct 03, 2012 | 10.73 | 10.78 | 10.58 | 10.62 | 250,202 | -0.10(-0.94%) |
Oct 02, 2012 | 10.83 | 10.92 | 10.71 | 10.73 | 183,151 | -0.04(-0.36%) |