Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.24 | 11.49 | 11.09 | 11.41 | 4,881,992 | +0.37(+3.34%) |
Dec 28, 2012 | 11.12 | 11.18 | 11.03 | 11.04 | 3,116,418 | -0.30(-2.62%) |
Dec 27, 2012 | 11.35 | 11.39 | 11.16 | 11.34 | 4,266,004 | +0.12(+1.06%) |
Dec 26, 2012 | 11.27 | 11.29 | 11.12 | 11.22 | 1,662,097 | -0.02(-0.18%) |
Dec 24, 2012 | 11.16 | 11.39 | 10.94 | 11.24 | 1,034,429 | -0.01(-0.12%) |
Dec 21, 2012 | 11.14 | 11.28 | 11.12 | 11.25 | 4,156,620 | -0.26(-2.29%) |
Dec 20, 2012 | 11.41 | 11.51 | 11.38 | 11.51 | 4,792,202 | +0.16(+1.45%) |
Dec 19, 2012 | 11.53 | 11.56 | 11.32 | 11.35 | 7,134,991 | +0.10(+0.88%) |
Dec 18, 2012 | 11.08 | 11.25 | 11.05 | 11.25 | 3,575,720 | +0.26(+2.40%) |
Dec 17, 2012 | 10.84 | 10.99 | 10.83 | 10.99 | 2,676,501 | +0.11(+1.03%) |
Dec 14, 2012 | 10.81 | 10.88 | 10.77 | 10.87 | 5,364,565 | +0.14(+1.29%) |
Dec 13, 2012 | 10.75 | 10.83 | 10.70 | 10.74 | 4,935,004 | +0.07(+0.68%) |
Dec 12, 2012 | 10.64 | 10.81 | 10.57 | 10.66 | 2,847,105 | +0.09(+0.81%) |
Dec 11, 2012 | 10.56 | 10.60 | 10.53 | 10.58 | 2,794,484 | +0.03(+0.25%) |
Dec 10, 2012 | 10.53 | 10.59 | 10.52 | 10.55 | 1,880,867 | -0.09(-0.81%) |
Dec 07, 2012 | 10.59 | 10.64 | 10.56 | 10.64 | 3,616,757 | +0.03(+0.25%) |
Dec 06, 2012 | 10.62 | 10.63 | 10.52 | 10.61 | 4,088,044 | +0.11(+1.07%) |
Dec 05, 2012 | 10.37 | 10.58 | 10.33 | 10.50 | 4,148,970 | +0.14(+1.34%) |
Dec 04, 2012 | 10.37 | 10.41 | 10.28 | 10.36 | 3,624,405 | -0.07(-0.69%) |
Nov 30, 2012 | 10.39 | 10.45 | 10.36 | 10.43 | 8,317,888 | +0.11(+1.09%) |
Nov 29, 2012 | 10.35 | 10.39 | 10.18 | 10.32 | 10,521,899 | +0.04(+0.39%) |
Nov 28, 2012 | 10.07 | 10.31 | 9.984 | 10.28 | 5,597,376 | +0.07(+0.65%) |
Nov 27, 2012 | 10.28 | 10.35 | 10.19 | 10.21 | 7,561,996 | -0.01(-0.06%) |
Nov 26, 2012 | 10.17 | 10.23 | 10.04 | 10.22 | 9,617,321 | -0.51(-4.73%) |
Nov 23, 2012 | 10.63 | 10.75 | 10.62 | 10.73 | 3,346,327 | +0.26(+2.52%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.38 | 10.47 | 5,159,859 | +0.12(+1.15%) |
Nov 20, 2012 | 10.18 | 10.36 | 10.14 | 10.35 | 6,389,067 | -0.10(-0.95%) |
Nov 19, 2012 | 10.27 | 10.46 | 10.25 | 10.45 | 7,495,160 | +0.57(+5.81%) |
Nov 16, 2012 | 9.977 | 9.981 | 9.734 | 9.872 | 6,352,779 | -0.08(-0.79%) |
Nov 15, 2012 | 10.00 | 10.08 | 9.885 | 9.951 | 6,433,474 | +0.24(+2.44%) |
Nov 14, 2012 | 9.912 | 9.964 | 9.701 | 9.714 | 5,345,084 | -0.03(-0.34%) |
Nov 13, 2012 | 9.674 | 9.938 | 9.661 | 9.747 | 3,401,141 | -0.03(-0.34%) |
Nov 12, 2012 | 9.800 | 9.839 | 9.753 | 9.780 | 3,565,360 | +0.20(+2.13%) |
Nov 09, 2012 | 9.516 | 9.707 | 9.516 | 9.575 | 5,006,205 | -0.25(-2.55%) |
Nov 08, 2012 | 9.984 | 10.05 | 9.819 | 9.826 | 6,478,757 | -0.11(-1.13%) |
Nov 07, 2012 | 10.06 | 10.10 | 9.885 | 9.938 | 7,787,058 | -0.31(-3.00%) |
Nov 06, 2012 | 10.10 | 10.25 | 10.07 | 10.24 | 4,844,165 | +0.27(+2.70%) |
Nov 05, 2012 | 9.963 | 10.02 | 9.904 | 9.976 | 5,955,182 | -0.07(-0.65%) |
Nov 02, 2012 | 10.24 | 10.26 | 10.02 | 10.04 | 6,008,746 | -0.09(-0.91%) |
Nov 01, 2012 | 9.930 | 10.15 | 9.904 | 10.13 | 6,184,701 | +0.41(+4.25%) |
Oct 31, 2012 | 9.713 | 9.739 | 9.589 | 9.720 | 6,435,856 | -0.07(-0.74%) |
Oct 26, 2012 | 9.792 | 9.792 | 9.792 | 9.792 | 3,831,028 | -0.07(-0.67%) |
Oct 25, 2012 | 9.936 | 10.02 | 9.779 | 9.858 | 4,855,296 | +0.21(+2.18%) |
Oct 24, 2012 | 9.707 | 9.753 | 9.615 | 9.648 | 6,619,652 | -0.13(-1.34%) |
Oct 23, 2012 | 9.707 | 9.818 | 9.634 | 9.779 | 7,118,111 | -0.01(-0.07%) |
Oct 19, 2012 | 9.923 | 9.923 | 9.713 | 9.785 | 7,292,232 | -0.36(-3.56%) |
Oct 18, 2012 | 10.39 | 10.40 | 10.05 | 10.15 | 10,819,969 | -0.21(-2.03%) |
Oct 17, 2012 | 10.23 | 10.40 | 10.22 | 10.36 | 8,845,148 | -0.01(-0.13%) |
Oct 16, 2012 | 10.32 | 10.42 | 10.27 | 10.37 | 12,774,723 | +0.32(+3.20%) |
Oct 15, 2012 | 9.963 | 10.07 | 9.858 | 10.05 | 9,668,637 | +0.35(+3.59%) |
Oct 12, 2012 | 9.726 | 9.877 | 9.674 | 9.700 | 11,253,967 | -0.03(-0.27%) |
Oct 11, 2012 | 9.733 | 9.810 | 9.680 | 9.726 | 7,126,368 | +0.35(+3.78%) |
Oct 10, 2012 | 9.306 | 9.388 | 9.267 | 9.372 | 7,504,302 | +0.12(+1.35%) |
Oct 09, 2012 | 9.405 | 9.405 | 9.231 | 9.247 | 4,720,181 | -0.11(-1.19%) |
Oct 08, 2012 | 9.392 | 9.418 | 9.319 | 9.359 | 3,420,666 | -0.16(-1.66%) |
Oct 05, 2012 | 9.667 | 9.713 | 9.477 | 9.516 | 5,994,831 | +0.05(+0.55%) |
Oct 04, 2012 | 9.398 | 9.480 | 9.359 | 9.464 | 5,333,285 | +0.18(+1.98%) |
Oct 03, 2012 | 9.326 | 9.352 | 9.214 | 9.280 | 5,562,077 | -0.01(-0.07%) |
Oct 02, 2012 | 9.385 | 9.418 | 9.228 | 9.287 | 4,483,671 | +0.01(+0.07%) |