Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.37 | 11.48 | 11.48 | 11.48 | 826,954 | +0.10(+0.85%) |
Dec 28, 2012 | 11.42 | 11.48 | 11.38 | 11.38 | 196,574 | -0.07(-0.65%) |
Dec 27, 2012 | 11.42 | 11.47 | 11.32 | 11.46 | 180,893 | +0.05(+0.46%) |
Dec 26, 2012 | 11.48 | 11.48 | 11.38 | 11.40 | 203,417 | -0.07(-0.65%) |
Dec 24, 2012 | 11.48 | 11.50 | 11.39 | 11.48 | 182,374 | -0.06(-0.55%) |
Dec 21, 2012 | 11.46 | 11.59 | 11.32 | 11.54 | 335,885 | -0.03(-0.30%) |
Dec 20, 2012 | 11.44 | 11.58 | 11.42 | 11.58 | 319,513 | +0.15(+1.31%) |
Dec 19, 2012 | 11.47 | 11.48 | 11.42 | 11.43 | 284,067 | -0.01(-0.05%) |
Dec 18, 2012 | 11.36 | 11.43 | 11.34 | 11.43 | 386,117 | +0.11(+1.01%) |
Dec 17, 2012 | 11.32 | 11.33 | 11.26 | 11.32 | 275,376 | +0.06(+0.53%) |
Dec 14, 2012 | 11.26 | 11.29 | 11.23 | 11.26 | 157,362 | +0.00(+0.03%) |
Dec 13, 2012 | 11.31 | 11.35 | 11.23 | 11.25 | 296,929 | -0.09(-0.83%) |
Dec 12, 2012 | 11.42 | 11.42 | 11.30 | 11.35 | 285,223 | -0.03(-0.23%) |
Dec 11, 2012 | 11.40 | 11.41 | 11.35 | 11.37 | 179,550 | +0.01(+0.13%) |
Dec 10, 2012 | 11.39 | 11.41 | 11.34 | 11.36 | 155,403 | +0.00(+0.04%) |
Dec 07, 2012 | 11.34 | 11.36 | 11.31 | 11.36 | 151,148 | +0.05(+0.46%) |
Dec 06, 2012 | 11.22 | 11.31 | 11.22 | 11.30 | 434,647 | +0.10(+0.90%) |
Dec 05, 2012 | 11.27 | 11.27 | 11.16 | 11.20 | 238,593 | -0.04(-0.33%) |
Dec 04, 2012 | 11.24 | 11.30 | 11.21 | 11.24 | 147,358 | +0.07(+0.67%) |
Nov 30, 2012 | 11.17 | 11.22 | 11.16 | 11.16 | 164,819 | +0.02(+0.15%) |
Nov 29, 2012 | 11.08 | 11.16 | 11.05 | 11.15 | 125,789 | +0.06(+0.56%) |
Nov 28, 2012 | 11.09 | 11.10 | 10.99 | 11.09 | 326,049 | -0.03(-0.24%) |
Nov 27, 2012 | 11.09 | 11.22 | 11.01 | 11.11 | 250,335 | -0.07(-0.64%) |
Nov 26, 2012 | 11.12 | 11.24 | 11.10 | 11.18 | 695,733 | +0.05(+0.44%) |
Nov 23, 2012 | 11.11 | 11.16 | 11.08 | 11.13 | 130,967 | +0.07(+0.64%) |
Nov 21, 2012 | 11.09 | 11.11 | 11.01 | 11.06 | 104,490 | -0.02(-0.17%) |
Nov 20, 2012 | 11.03 | 11.08 | 10.96 | 11.08 | 195,378 | +0.07(+0.65%) |
Nov 19, 2012 | 11.01 | 11.05 | 10.95 | 11.01 | 261,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.84 | 10.88 | 10.75 | 10.87 | 216,547 | +0.07(+0.66%) |
Nov 15, 2012 | 10.88 | 10.94 | 10.76 | 10.80 | 340,153 | -0.06(-0.57%) |
Nov 14, 2012 | 11.13 | 11.13 | 10.84 | 10.86 | 346,671 | -0.23(-2.04%) |
Nov 13, 2012 | 11.03 | 11.15 | 11.03 | 11.09 | 143,749 | +0.01(+0.10%) |
Nov 12, 2012 | 11.14 | 11.14 | 11.04 | 11.08 | 835,391 | -0.04(-0.34%) |
Nov 09, 2012 | 11.11 | 11.20 | 11.09 | 11.12 | 108,408 | -0.03(-0.30%) |
Nov 08, 2012 | 11.27 | 11.27 | 11.15 | 11.15 | 180,140 | -0.13(-1.18%) |
Nov 07, 2012 | 11.27 | 11.33 | 11.23 | 11.28 | 237,176 | -0.04(-0.31%) |
Nov 06, 2012 | 11.32 | 11.34 | 11.25 | 11.32 | 209,959 | +0.03(+0.30%) |
Nov 05, 2012 | 11.37 | 11.37 | 11.21 | 11.28 | 334,355 | -0.08(-0.72%) |
Nov 02, 2012 | 11.34 | 11.43 | 11.34 | 11.37 | 221,941 | +0.11(+0.96%) |
Nov 01, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 325,542 | +0.03(+0.27%) |
Oct 31, 2012 | 11.16 | 11.23 | 11.10 | 11.23 | 645,426 | +0.11(+1.01%) |
Oct 26, 2012 | 11.18 | 11.12 | 11.12 | 11.12 | 179,363 | -0.08(-0.74%) |
Oct 25, 2012 | 11.32 | 11.35 | 11.08 | 11.20 | 216,875 | -0.04(-0.40%) |
Oct 24, 2012 | 11.28 | 11.32 | 11.21 | 11.24 | 145,570 | -0.02(-0.13%) |
Oct 23, 2012 | 11.27 | 11.30 | 11.17 | 11.26 | 210,077 | -0.17(-1.47%) |
Oct 19, 2012 | 11.51 | 11.56 | 11.41 | 11.43 | 167,283 | -0.09(-0.82%) |
Oct 18, 2012 | 11.38 | 11.52 | 11.38 | 11.52 | 148,762 | +0.12(+1.08%) |
Oct 17, 2012 | 11.39 | 11.42 | 11.33 | 11.40 | 2,490,644 | -0.03(-0.29%) |
Oct 16, 2012 | 11.41 | 11.45 | 11.40 | 11.43 | 142,199 | +0.06(+0.56%) |
Oct 15, 2012 | 11.30 | 11.37 | 11.24 | 11.37 | 209,903 | +0.08(+0.70%) |
Oct 12, 2012 | 11.36 | 11.39 | 11.28 | 11.29 | 194,294 | -0.05(-0.46%) |
Oct 11, 2012 | 11.40 | 11.42 | 11.34 | 11.34 | 129,438 | +0.00(+0.03%) |
Oct 10, 2012 | 11.31 | 11.35 | 11.27 | 11.34 | 171,575 | +0.05(+0.43%) |
Oct 09, 2012 | 11.33 | 11.39 | 11.28 | 11.29 | 294,207 | -0.04(-0.36%) |
Oct 08, 2012 | 11.33 | 11.34 | 11.29 | 11.33 | 178,405 | -0.02(-0.22%) |
Oct 05, 2012 | 11.38 | 11.42 | 11.32 | 11.35 | 191,158 | +0.02(+0.19%) |
Oct 04, 2012 | 11.40 | 11.44 | 11.29 | 11.33 | 166,698 | -0.02(-0.16%) |
Oct 03, 2012 | 11.34 | 11.45 | 11.33 | 11.35 | 1,520,035 | +0.03(+0.26%) |
Oct 02, 2012 | 11.28 | 11.32 | 11.23 | 11.32 | 221,671 | +0.07(+0.63%) |