Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.46 | 11.60 | 11.40 | 11.56 | 320,345 | +0.14(+1.22%) |
Dec 28, 2012 | 11.51 | 11.70 | 11.41 | 11.42 | 167,534 | -0.15(-1.28%) |
Dec 27, 2012 | 11.65 | 11.70 | 11.43 | 11.57 | 219,558 | -0.04(-0.32%) |
Dec 26, 2012 | 11.96 | 12.05 | 11.58 | 11.60 | 287,393 | -0.29(-2.42%) |
Dec 24, 2012 | 11.93 | 12.01 | 11.65 | 11.89 | 186,185 | -0.06(-0.47%) |
Dec 21, 2012 | 11.91 | 11.96 | 11.54 | 11.95 | 810,379 | -0.06(-0.54%) |
Dec 20, 2012 | 11.85 | 12.02 | 11.75 | 12.01 | 349,195 | +0.13(+1.09%) |
Dec 19, 2012 | 11.72 | 11.96 | 11.55 | 11.88 | 475,131 | +0.16(+1.35%) |
Dec 18, 2012 | 11.37 | 11.72 | 11.26 | 11.72 | 561,750 | +0.23(+2.02%) |
Dec 17, 2012 | 11.10 | 11.60 | 11.04 | 11.49 | 863,505 | +0.45(+4.12%) |
Dec 14, 2012 | 10.93 | 11.12 | 10.88 | 11.04 | 234,862 | +0.05(+0.42%) |
Dec 13, 2012 | 11.08 | 11.17 | 10.82 | 10.99 | 204,603 | -0.06(-0.50%) |
Dec 12, 2012 | 11.07 | 11.17 | 10.94 | 11.05 | 385,180 | -0.09(-0.83%) |
Dec 11, 2012 | 11.00 | 11.17 | 10.89 | 11.14 | 369,029 | +0.23(+2.13%) |
Dec 10, 2012 | 10.79 | 10.91 | 10.72 | 10.91 | 261,761 | +0.18(+1.69%) |
Dec 07, 2012 | 10.70 | 10.82 | 10.69 | 10.73 | 216,458 | +0.14(+1.36%) |
Dec 06, 2012 | 10.73 | 10.91 | 10.57 | 10.58 | 263,877 | -0.16(-1.47%) |
Dec 05, 2012 | 10.68 | 10.80 | 10.55 | 10.74 | 317,893 | +0.07(+0.70%) |
Dec 04, 2012 | 10.58 | 10.67 | 10.38 | 10.66 | 385,424 | -0.09(-0.86%) |
Nov 30, 2012 | 10.66 | 10.77 | 10.47 | 10.76 | 353,319 | +0.14(+1.31%) |
Nov 29, 2012 | 10.66 | 10.71 | 10.53 | 10.62 | 312,071 | +0.02(+0.17%) |
Nov 28, 2012 | 10.50 | 10.75 | 10.34 | 10.60 | 533,376 | +0.12(+1.15%) |
Nov 27, 2012 | 10.30 | 10.62 | 10.18 | 10.48 | 425,726 | +0.15(+1.44%) |
Nov 26, 2012 | 10.36 | 10.36 | 10.16 | 10.33 | 517,042 | -0.07(-0.71%) |
Nov 23, 2012 | 10.44 | 10.55 | 10.37 | 10.41 | 162,501 | +0.01(+0.09%) |
Nov 21, 2012 | 10.65 | 10.65 | 10.36 | 10.40 | 183,034 | -0.25(-2.35%) |
Nov 20, 2012 | 10.48 | 10.72 | 10.32 | 10.65 | 316,208 | +0.11(+1.06%) |
Nov 19, 2012 | 10.36 | 10.58 | 10.29 | 10.54 | 224,169 | +0.26(+2.53%) |
Nov 16, 2012 | 10.39 | 10.57 | 10.03 | 10.28 | 452,271 | -0.15(-1.42%) |
Nov 15, 2012 | 10.35 | 10.63 | 10.32 | 10.42 | 565,982 | +0.06(+0.63%) |
Nov 14, 2012 | 10.74 | 10.86 | 10.33 | 10.36 | 390,175 | -0.38(-3.54%) |
Nov 13, 2012 | 10.69 | 11.05 | 10.63 | 10.74 | 394,747 | -0.05(-0.43%) |
Nov 12, 2012 | 10.53 | 10.87 | 10.46 | 10.79 | 451,222 | +0.27(+2.56%) |
Nov 09, 2012 | 10.43 | 10.73 | 10.41 | 10.52 | 393,927 | +0.01(+0.09%) |
Nov 08, 2012 | 10.42 | 10.66 | 10.39 | 10.51 | 926,487 | +0.10(+0.98%) |
Nov 07, 2012 | 10.12 | 10.72 | 10.12 | 10.41 | 643,673 | -0.33(-3.11%) |
Nov 06, 2012 | 10.60 | 10.79 | 10.46 | 10.74 | 478,818 | +0.22(+2.12%) |
Nov 05, 2012 | 10.49 | 10.57 | 10.38 | 10.52 | 273,334 | +0.00(+0.00%) |
Nov 02, 2012 | 10.51 | 10.59 | 10.38 | 10.52 | 394,954 | +0.02(+0.18%) |
Nov 01, 2012 | 10.20 | 10.55 | 10.18 | 10.50 | 342,970 | +0.34(+3.38%) |
Oct 31, 2012 | 10.17 | 10.36 | 10.08 | 10.15 | 334,934 | -0.12(-1.17%) |
Oct 26, 2012 | 10.39 | 10.28 | 10.28 | 10.28 | 231,199 | -0.08(-0.81%) |
Oct 25, 2012 | 10.47 | 10.66 | 10.23 | 10.36 | 317,271 | -0.07(-0.67%) |
Oct 24, 2012 | 10.59 | 10.74 | 10.37 | 10.43 | 465,947 | -0.15(-1.45%) |
Oct 23, 2012 | 10.52 | 10.63 | 10.39 | 10.58 | 409,408 | -0.03(-0.26%) |
Oct 19, 2012 | 10.79 | 10.87 | 10.44 | 10.61 | 508,045 | -0.24(-2.22%) |
Oct 18, 2012 | 10.58 | 10.86 | 10.38 | 10.85 | 635,019 | +0.22(+2.10%) |
Oct 17, 2012 | 10.11 | 10.72 | 9.950 | 10.63 | 652,698 | +0.65(+6.51%) |
Oct 16, 2012 | 10.19 | 10.23 | 9.932 | 9.978 | 267,734 | -0.19(-1.87%) |
Oct 15, 2012 | 9.922 | 10.17 | 9.830 | 10.17 | 359,416 | +0.26(+2.57%) |
Oct 12, 2012 | 9.848 | 10.07 | 9.848 | 9.913 | 343,438 | +0.04(+0.38%) |
Oct 11, 2012 | 9.644 | 9.941 | 9.449 | 9.876 | 381,936 | +0.26(+2.70%) |
Oct 10, 2012 | 9.681 | 9.746 | 9.189 | 9.616 | 1,250,006 | -0.60(-5.90%) |
Oct 09, 2012 | 10.38 | 10.42 | 10.15 | 10.22 | 419,998 | -0.12(-1.17%) |
Oct 08, 2012 | 10.23 | 10.43 | 10.10 | 10.34 | 476,313 | +0.10(+1.00%) |
Oct 05, 2012 | 10.30 | 10.53 | 10.04 | 10.24 | 488,369 | +0.00(+0.00%) |
Oct 04, 2012 | 9.997 | 10.27 | 9.978 | 10.24 | 291,177 | +0.31(+3.08%) |
Oct 03, 2012 | 9.960 | 10.16 | 9.774 | 9.932 | 426,502 | +0.01(+0.09%) |
Oct 02, 2012 | 9.867 | 10.07 | 9.681 | 9.922 | 300,190 | +0.07(+0.75%) |