Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.50 | 10.67 | 10.48 | 10.61 | 6,011,181 | +0.05(+0.47%) |
Dec 28, 2012 | 10.57 | 10.67 | 10.52 | 10.56 | 4,719,889 | -0.03(-0.28%) |
Dec 27, 2012 | 10.63 | 10.66 | 10.50 | 10.59 | 5,274,077 | -0.08(-0.75%) |
Dec 26, 2012 | 10.65 | 10.75 | 10.62 | 10.67 | 3,604,825 | -0.01(-0.09%) |
Dec 24, 2012 | 10.60 | 10.75 | 10.59 | 10.68 | 2,159,773 | +0.03(+0.28%) |
Dec 21, 2012 | 10.54 | 10.70 | 10.50 | 10.65 | 11,890,827 | -0.13(-1.21%) |
Dec 20, 2012 | 10.87 | 10.91 | 10.51 | 10.78 | 14,616,486 | -0.07(-0.64%) |
Dec 19, 2012 | 11.17 | 11.17 | 10.73 | 10.85 | 12,672,412 | -0.26(-2.35%) |
Dec 18, 2012 | 11.19 | 11.27 | 10.99 | 11.11 | 9,376,667 | -0.02(-0.13%) |
Dec 17, 2012 | 11.39 | 11.39 | 11.04 | 11.12 | 9,009,623 | -0.29(-2.50%) |
Dec 14, 2012 | 11.46 | 11.54 | 11.37 | 11.41 | 3,552,102 | -0.08(-0.70%) |
Dec 13, 2012 | 11.47 | 11.59 | 11.41 | 11.49 | 5,293,305 | -0.01(-0.09%) |
Dec 12, 2012 | 11.59 | 11.74 | 11.46 | 11.50 | 8,374,579 | -0.08(-0.69%) |
Dec 11, 2012 | 11.47 | 11.61 | 11.36 | 11.58 | 10,640,536 | +0.15(+1.31%) |
Dec 10, 2012 | 11.32 | 11.48 | 11.29 | 11.43 | 4,866,657 | +0.09(+0.79%) |
Dec 07, 2012 | 11.41 | 11.50 | 11.21 | 11.34 | 7,298,425 | -0.02(-0.18%) |
Dec 06, 2012 | 11.25 | 11.40 | 11.20 | 11.36 | 6,417,909 | +0.13(+1.16%) |
Dec 05, 2012 | 11.26 | 11.39 | 11.20 | 11.23 | 5,845,681 | -0.04(-0.40%) |
Dec 04, 2012 | 11.34 | 11.37 | 11.16 | 11.28 | 10,678,190 | -0.18(-1.57%) |
Nov 30, 2012 | 11.48 | 11.54 | 11.41 | 11.46 | 11,664,900 | -0.01(-0.04%) |
Nov 29, 2012 | 11.40 | 11.57 | 11.27 | 11.46 | 17,770,388 | -0.08(-0.69%) |
Nov 28, 2012 | 11.31 | 11.54 | 11.24 | 11.54 | 9,910,172 | +0.21(+1.85%) |
Nov 27, 2012 | 11.32 | 11.45 | 11.31 | 11.33 | 12,312,520 | -0.01(-0.09%) |
Nov 26, 2012 | 11.24 | 11.39 | 11.20 | 11.34 | 12,400,816 | +0.10(+0.89%) |
Nov 23, 2012 | 11.43 | 11.47 | 11.23 | 11.24 | 4,286,367 | -0.11(-0.97%) |
Nov 21, 2012 | 11.25 | 11.37 | 11.20 | 11.35 | 5,768,756 | +0.11(+0.98%) |
Nov 20, 2012 | 11.23 | 11.33 | 11.17 | 11.24 | 10,538,895 | +0.00(+0.00%) |
Nov 19, 2012 | 11.16 | 11.25 | 10.92 | 11.24 | 11,940,358 | +0.19(+1.71%) |
Nov 16, 2012 | 10.54 | 11.14 | 10.52 | 11.05 | 30,202,696 | +0.49(+4.65%) |
Nov 15, 2012 | 10.68 | 10.77 | 10.45 | 10.56 | 10,908,239 | -0.12(-1.17%) |
Nov 14, 2012 | 10.76 | 10.85 | 10.64 | 10.69 | 14,710,847 | -0.04(-0.33%) |
Nov 13, 2012 | 10.71 | 10.77 | 10.56 | 10.72 | 15,461,811 | -0.05(-0.46%) |
Nov 12, 2012 | 10.73 | 11.05 | 10.73 | 10.77 | 12,516,696 | +0.11(+1.03%) |
Nov 09, 2012 | 10.96 | 11.11 | 10.66 | 10.66 | 13,456,114 | -0.34(-3.09%) |
Nov 08, 2012 | 11.50 | 11.50 | 10.89 | 11.00 | 18,972,688 | -0.13(-1.17%) |
Nov 07, 2012 | 11.22 | 11.27 | 11.05 | 11.13 | 6,821,838 | -0.21(-1.85%) |
Nov 06, 2012 | 11.28 | 11.36 | 11.19 | 11.34 | 5,684,633 | +0.09(+0.80%) |
Nov 05, 2012 | 11.13 | 11.27 | 11.05 | 11.25 | 4,464,474 | +0.09(+0.81%) |
Nov 02, 2012 | 11.25 | 11.28 | 11.03 | 11.16 | 7,523,850 | -0.07(-0.63%) |
Nov 01, 2012 | 10.97 | 11.28 | 10.95 | 11.23 | 7,601,237 | +0.35(+3.17%) |
Oct 31, 2012 | 10.79 | 10.92 | 10.75 | 10.88 | 5,422,457 | +0.10(+0.88%) |
Oct 26, 2012 | 11.02 | 10.79 | 10.79 | 10.79 | 7,954,800 | -0.27(-2.44%) |
Oct 25, 2012 | 11.14 | 11.21 | 11.02 | 11.06 | 3,733,459 | -0.02(-0.18%) |
Oct 24, 2012 | 11.24 | 11.24 | 11.03 | 11.08 | 5,029,740 | +0.00(+0.00%) |
Oct 23, 2012 | 11.04 | 11.16 | 10.99 | 11.08 | 4,639,029 | -0.10(-0.89%) |
Oct 19, 2012 | 11.25 | 11.40 | 11.09 | 11.18 | 6,810,751 | -0.12(-1.06%) |
Oct 18, 2012 | 11.30 | 11.39 | 11.20 | 11.30 | 6,929,006 | -0.00(-0.04%) |
Oct 17, 2012 | 11.20 | 11.33 | 11.17 | 11.30 | 5,039,487 | +0.06(+0.58%) |
Oct 16, 2012 | 11.32 | 11.35 | 11.17 | 11.24 | 5,146,166 | -0.07(-0.62%) |
Oct 15, 2012 | 11.17 | 11.34 | 11.12 | 11.31 | 6,622,104 | +0.15(+1.34%) |
Oct 12, 2012 | 11.21 | 11.27 | 11.05 | 11.16 | 3,951,676 | -0.04(-0.36%) |
Oct 11, 2012 | 11.22 | 11.27 | 11.09 | 11.20 | 7,510,376 | +0.11(+0.99%) |
Oct 10, 2012 | 11.10 | 11.10 | 10.94 | 11.09 | 9,936,760 | -0.01(-0.05%) |
Oct 09, 2012 | 11.27 | 11.30 | 11.01 | 11.10 | 8,702,418 | -0.21(-1.81%) |
Oct 08, 2012 | 11.25 | 11.34 | 11.20 | 11.30 | 3,931,950 | +0.00(+0.00%) |
Oct 05, 2012 | 11.44 | 11.47 | 11.28 | 11.30 | 6,378,749 | -0.11(-1.01%) |
Oct 04, 2012 | 11.27 | 11.44 | 10.98 | 11.41 | 14,415,853 | +0.18(+1.65%) |
Oct 03, 2012 | 11.16 | 11.32 | 11.12 | 11.23 | 16,851,384 | +0.12(+1.08%) |
Oct 02, 2012 | 11.20 | 11.33 | 11.00 | 11.11 | 28,784,904 | +0.00(+0.00%) |