Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.26 | 11.57 | 11.23 | 11.57 | 1,329,969 | +0.28(+2.45%) |
Dec 28, 2012 | 11.39 | 11.42 | 11.22 | 11.30 | 743,382 | -0.21(-1.84%) |
Dec 27, 2012 | 11.68 | 11.78 | 11.31 | 11.51 | 985,743 | -0.15(-1.32%) |
Dec 26, 2012 | 11.62 | 11.83 | 11.61 | 11.66 | 529,598 | +0.03(+0.28%) |
Dec 24, 2012 | 11.67 | 11.68 | 11.57 | 11.63 | 251,551 | -0.03(-0.28%) |
Dec 21, 2012 | 11.45 | 11.68 | 11.44 | 11.66 | 1,306,655 | -0.05(-0.42%) |
Dec 20, 2012 | 11.83 | 11.83 | 11.61 | 11.71 | 887,578 | -0.07(-0.62%) |
Dec 19, 2012 | 11.88 | 12.04 | 11.79 | 11.79 | 701,829 | -0.10(-0.82%) |
Dec 18, 2012 | 11.68 | 11.89 | 11.66 | 11.88 | 1,108,544 | +0.23(+1.95%) |
Dec 17, 2012 | 11.50 | 11.66 | 11.47 | 11.66 | 863,824 | +0.21(+1.85%) |
Dec 14, 2012 | 11.89 | 11.94 | 11.43 | 11.44 | 1,232,233 | -0.47(-3.96%) |
Dec 13, 2012 | 11.61 | 11.94 | 11.61 | 11.92 | 1,512,414 | +0.25(+2.16%) |
Dec 12, 2012 | 11.76 | 11.80 | 11.52 | 11.66 | 966,012 | -0.02(-0.14%) |
Dec 11, 2012 | 11.78 | 11.78 | 11.65 | 11.68 | 1,045,475 | -0.04(-0.35%) |
Dec 10, 2012 | 11.69 | 11.81 | 11.61 | 11.72 | 767,977 | -0.01(-0.07%) |
Dec 07, 2012 | 11.74 | 11.90 | 11.69 | 11.73 | 2,123,049 | +0.06(+0.49%) |
Dec 06, 2012 | 11.22 | 11.72 | 11.22 | 11.67 | 1,837,499 | +0.41(+3.61%) |
Dec 05, 2012 | 11.28 | 11.28 | 11.18 | 11.26 | 1,137,351 | +0.07(+0.58%) |
Dec 04, 2012 | 11.23 | 11.31 | 11.12 | 11.20 | 1,383,379 | -0.15(-1.29%) |
Nov 30, 2012 | 11.31 | 11.42 | 11.26 | 11.35 | 5,235,736 | +0.03(+0.29%) |
Nov 29, 2012 | 11.35 | 11.40 | 11.24 | 11.31 | 1,331,330 | -0.03(-0.29%) |
Nov 28, 2012 | 11.18 | 11.35 | 11.11 | 11.35 | 1,654,708 | +0.04(+0.36%) |
Nov 27, 2012 | 11.52 | 11.57 | 11.29 | 11.31 | 2,592,466 | -0.23(-1.97%) |
Nov 26, 2012 | 11.38 | 11.59 | 11.29 | 11.53 | 2,755,775 | +0.07(+0.64%) |
Nov 23, 2012 | 11.28 | 11.46 | 11.18 | 11.46 | 942,333 | +0.25(+2.25%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.87 | 11.21 | 1,757,218 | +0.32(+2.91%) |
Nov 20, 2012 | 10.42 | 10.95 | 10.31 | 10.89 | 3,215,192 | +0.46(+4.37%) |
Nov 19, 2012 | 10.40 | 10.53 | 10.21 | 10.44 | 2,885,355 | +0.24(+2.39%) |
Nov 16, 2012 | 10.34 | 10.34 | 10.08 | 10.19 | 2,976,008 | -0.21(-2.02%) |
Nov 15, 2012 | 10.30 | 10.54 | 10.19 | 10.40 | 2,327,329 | +0.10(+0.94%) |
Nov 14, 2012 | 10.53 | 10.78 | 10.24 | 10.30 | 3,664,605 | -0.20(-1.92%) |
Nov 13, 2012 | 10.62 | 10.88 | 10.47 | 10.51 | 2,968,121 | -0.22(-2.03%) |
Nov 12, 2012 | 11.21 | 11.28 | 10.68 | 10.72 | 1,514,231 | -0.35(-3.14%) |
Nov 09, 2012 | 10.76 | 11.22 | 10.50 | 11.07 | 3,453,487 | +0.24(+2.24%) |
Nov 08, 2012 | 10.86 | 11.06 | 10.81 | 10.83 | 1,506,625 | -0.09(-0.81%) |
Nov 07, 2012 | 10.99 | 11.08 | 10.79 | 10.92 | 3,620,597 | -0.28(-2.52%) |
Nov 06, 2012 | 11.02 | 11.27 | 10.94 | 11.20 | 1,701,460 | +0.15(+1.31%) |
Nov 05, 2012 | 11.10 | 11.13 | 10.91 | 11.06 | 1,730,340 | -0.06(-0.58%) |
Nov 02, 2012 | 11.42 | 11.43 | 11.01 | 11.12 | 1,034,740 | -0.22(-1.92%) |
Nov 01, 2012 | 11.27 | 11.46 | 11.20 | 11.34 | 1,910,038 | +0.12(+1.08%) |
Oct 31, 2012 | 11.28 | 11.35 | 11.14 | 11.22 | 1,215,528 | -0.07(-0.64%) |
Oct 26, 2012 | 11.57 | 11.29 | 11.29 | 11.29 | 1,790,634 | -0.27(-2.37%) |
Oct 25, 2012 | 11.31 | 11.68 | 11.22 | 11.56 | 2,297,232 | +0.37(+3.32%) |
Oct 24, 2012 | 10.99 | 11.24 | 10.91 | 11.19 | 1,552,886 | +0.27(+2.51%) |
Oct 23, 2012 | 10.97 | 11.11 | 10.85 | 10.92 | 1,874,503 | -0.30(-2.66%) |
Oct 19, 2012 | 11.48 | 11.51 | 11.14 | 11.22 | 1,343,441 | -0.31(-2.66%) |
Oct 18, 2012 | 11.66 | 11.77 | 11.48 | 11.52 | 1,012,730 | -0.16(-1.38%) |
Oct 17, 2012 | 11.43 | 11.73 | 11.32 | 11.69 | 1,629,437 | +0.31(+2.70%) |
Oct 16, 2012 | 11.53 | 11.58 | 11.31 | 11.38 | 2,294,128 | -0.08(-0.70%) |
Oct 15, 2012 | 11.43 | 11.51 | 11.30 | 11.46 | 1,326,951 | +0.03(+0.28%) |
Oct 12, 2012 | 11.49 | 11.61 | 11.18 | 11.43 | 1,181,565 | -0.12(-1.05%) |
Oct 11, 2012 | 11.43 | 11.62 | 11.28 | 11.55 | 1,560,460 | +0.19(+1.71%) |
Oct 10, 2012 | 11.17 | 11.35 | 11.15 | 11.35 | 1,441,654 | +0.19(+1.66%) |
Oct 09, 2012 | 11.33 | 11.36 | 10.96 | 11.17 | 1,396,176 | -0.19(-1.71%) |
Oct 08, 2012 | 11.53 | 11.66 | 11.22 | 11.36 | 1,436,521 | -0.23(-1.95%) |
Oct 05, 2012 | 11.47 | 11.82 | 11.43 | 11.59 | 1,860,412 | +0.25(+2.21%) |
Oct 04, 2012 | 11.22 | 11.41 | 11.10 | 11.34 | 1,027,910 | +0.18(+1.59%) |
Oct 03, 2012 | 11.24 | 11.26 | 10.97 | 11.16 | 1,547,551 | -0.05(-0.43%) |
Oct 02, 2012 | 10.96 | 11.25 | 10.93 | 11.21 | 1,200,698 | +0.29(+2.66%) |