Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.12 | 11.50 | 11.08 | 11.40 | 31,878 | +0.33(+3.01%) |
Dec 28, 2012 | 11.00 | 11.29 | 10.88 | 11.07 | 46,970 | +0.07(+0.67%) |
Dec 27, 2012 | 11.44 | 11.45 | 10.90 | 11.00 | 65,920 | -0.41(-3.62%) |
Dec 26, 2012 | 11.64 | 11.67 | 11.40 | 11.41 | 26,889 | -0.16(-1.38%) |
Dec 24, 2012 | 11.74 | 11.76 | 11.44 | 11.57 | 53,022 | -0.13(-1.14%) |
Dec 21, 2012 | 11.68 | 11.85 | 11.24 | 11.70 | 219,243 | +0.03(+0.23%) |
Dec 20, 2012 | 11.20 | 11.71 | 11.14 | 11.68 | 52,442 | +0.44(+3.92%) |
Dec 19, 2012 | 11.24 | 11.38 | 10.96 | 11.24 | 62,679 | -0.01(-0.06%) |
Dec 18, 2012 | 11.20 | 11.39 | 11.07 | 11.24 | 57,357 | +0.09(+0.84%) |
Dec 17, 2012 | 11.04 | 11.23 | 11.04 | 11.15 | 26,467 | +0.15(+1.33%) |
Dec 14, 2012 | 11.05 | 11.21 | 10.97 | 11.00 | 22,687 | -0.11(-0.96%) |
Dec 13, 2012 | 10.97 | 11.32 | 10.97 | 11.11 | 80,596 | +0.12(+1.09%) |
Dec 12, 2012 | 11.41 | 11.41 | 10.98 | 10.99 | 76,077 | -0.43(-3.74%) |
Dec 11, 2012 | 11.25 | 11.51 | 11.17 | 11.42 | 39,646 | +0.21(+1.87%) |
Dec 10, 2012 | 11.02 | 11.23 | 11.01 | 11.21 | 20,829 | +0.25(+2.28%) |
Dec 07, 2012 | 11.02 | 11.07 | 10.90 | 10.96 | 16,734 | -0.04(-0.36%) |
Dec 06, 2012 | 10.92 | 11.06 | 10.83 | 11.00 | 13,700 | +0.05(+0.42%) |
Dec 05, 2012 | 11.07 | 11.07 | 10.79 | 10.95 | 41,874 | -0.06(-0.54%) |
Dec 04, 2012 | 11.02 | 11.05 | 10.86 | 11.01 | 22,512 | -0.07(-0.65%) |
Nov 30, 2012 | 10.72 | 11.13 | 10.70 | 11.08 | 94,286 | +0.41(+3.83%) |
Nov 29, 2012 | 10.73 | 11.00 | 10.57 | 10.67 | 33,178 | +0.09(+0.81%) |
Nov 28, 2012 | 10.55 | 10.82 | 10.48 | 10.59 | 42,751 | -0.12(-1.11%) |
Nov 27, 2012 | 10.72 | 10.86 | 10.67 | 10.71 | 35,475 | +0.01(+0.06%) |
Nov 26, 2012 | 10.63 | 10.71 | 10.61 | 10.70 | 17,739 | +0.02(+0.19%) |
Nov 23, 2012 | 10.53 | 10.68 | 10.51 | 10.68 | 17,188 | +0.20(+1.95%) |
Nov 21, 2012 | 10.55 | 10.56 | 10.38 | 10.48 | 16,634 | -0.01(-0.06%) |
Nov 20, 2012 | 10.55 | 10.65 | 10.46 | 10.48 | 22,623 | -0.14(-1.36%) |
Nov 19, 2012 | 10.39 | 10.66 | 10.39 | 10.63 | 28,855 | +0.38(+3.66%) |
Nov 16, 2012 | 10.21 | 10.44 | 10.10 | 10.25 | 77,601 | +0.02(+0.19%) |
Nov 15, 2012 | 10.31 | 10.53 | 10.23 | 10.23 | 42,108 | -0.11(-1.02%) |
Nov 14, 2012 | 10.44 | 10.49 | 10.22 | 10.34 | 29,916 | -0.20(-1.94%) |
Nov 13, 2012 | 10.59 | 10.69 | 10.42 | 10.54 | 50,960 | -0.03(-0.25%) |
Nov 12, 2012 | 10.47 | 10.67 | 10.44 | 10.57 | 13,479 | +0.16(+1.58%) |
Nov 09, 2012 | 10.40 | 10.66 | 10.27 | 10.40 | 65,528 | -0.01(-0.13%) |
Nov 08, 2012 | 10.60 | 11.00 | 10.39 | 10.42 | 40,216 | -0.17(-1.62%) |
Nov 07, 2012 | 11.11 | 11.11 | 10.54 | 10.59 | 48,086 | -0.65(-5.80%) |
Nov 06, 2012 | 10.94 | 11.34 | 10.94 | 11.24 | 41,931 | +0.29(+2.65%) |
Nov 05, 2012 | 10.86 | 11.00 | 10.79 | 10.95 | 13,217 | +0.11(+0.97%) |
Nov 02, 2012 | 11.36 | 11.36 | 10.78 | 10.84 | 29,444 | -0.45(-3.97%) |
Nov 01, 2012 | 11.34 | 11.48 | 11.04 | 11.29 | 35,227 | +0.14(+1.24%) |
Oct 31, 2012 | 10.94 | 11.35 | 10.63 | 11.15 | 89,551 | +0.19(+1.74%) |
Oct 26, 2012 | 11.06 | 10.96 | 10.96 | 10.96 | 59,347 | -0.10(-0.89%) |
Oct 25, 2012 | 11.29 | 11.29 | 10.96 | 11.06 | 23,796 | -0.17(-1.52%) |
Oct 24, 2012 | 11.31 | 11.31 | 11.17 | 11.23 | 11,072 | -0.04(-0.35%) |
Oct 23, 2012 | 11.15 | 11.36 | 11.04 | 11.27 | 63,259 | +0.07(+0.65%) |
Oct 19, 2012 | 11.22 | 11.42 | 11.15 | 11.20 | 78,023 | -0.08(-0.70%) |
Oct 18, 2012 | 11.64 | 11.66 | 11.25 | 11.28 | 31,045 | -0.41(-3.49%) |
Oct 17, 2012 | 11.87 | 11.87 | 11.47 | 11.69 | 21,726 | -0.19(-1.61%) |
Oct 16, 2012 | 11.98 | 12.02 | 11.62 | 11.88 | 62,626 | -0.06(-0.50%) |
Oct 15, 2012 | 11.87 | 11.94 | 11.85 | 11.94 | 15,281 | +0.08(+0.67%) |
Oct 12, 2012 | 11.83 | 11.92 | 11.79 | 11.86 | 36,806 | +0.01(+0.06%) |
Oct 11, 2012 | 12.05 | 12.05 | 11.82 | 11.85 | 13,713 | -0.06(-0.50%) |
Oct 10, 2012 | 11.83 | 11.98 | 11.83 | 11.91 | 11,405 | +0.06(+0.50%) |
Oct 09, 2012 | 11.92 | 11.92 | 11.81 | 11.85 | 15,636 | +0.01(+0.06%) |
Oct 08, 2012 | 11.86 | 12.04 | 11.85 | 11.85 | 35,683 | -0.01(-0.11%) |
Oct 05, 2012 | 11.90 | 12.17 | 11.76 | 11.86 | 56,160 | -0.03(-0.22%) |
Oct 04, 2012 | 11.84 | 11.92 | 11.67 | 11.89 | 29,053 | +0.10(+0.84%) |
Oct 03, 2012 | 11.95 | 11.95 | 11.69 | 11.79 | 13,826 | -0.14(-1.16%) |
Oct 02, 2012 | 12.01 | 12.01 | 11.67 | 11.92 | 55,988 | -0.05(-0.39%) |