Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.52 | 10.89 | 10.45 | 10.85 | 138,439 | +0.34(+3.22%) |
Dec 28, 2012 | 10.54 | 10.62 | 10.51 | 10.51 | 42,203 | -0.05(-0.47%) |
Dec 27, 2012 | 10.45 | 10.59 | 10.40 | 10.56 | 91,918 | +0.01(+0.07%) |
Dec 26, 2012 | 10.58 | 10.66 | 10.44 | 10.55 | 68,070 | -0.01(-0.07%) |
Dec 24, 2012 | 10.62 | 10.74 | 10.51 | 10.56 | 44,004 | -0.05(-0.47%) |
Dec 21, 2012 | 10.57 | 10.64 | 10.49 | 10.61 | 350,212 | -0.01(-0.13%) |
Dec 20, 2012 | 10.47 | 10.66 | 10.45 | 10.62 | 103,795 | +0.15(+1.41%) |
Dec 19, 2012 | 10.57 | 10.57 | 10.41 | 10.47 | 87,051 | -0.04(-0.40%) |
Dec 18, 2012 | 10.36 | 10.53 | 10.31 | 10.52 | 85,926 | +0.14(+1.36%) |
Dec 17, 2012 | 10.36 | 10.43 | 10.30 | 10.37 | 94,272 | +0.07(+0.69%) |
Dec 14, 2012 | 10.21 | 10.31 | 10.13 | 10.30 | 161,374 | +0.11(+1.11%) |
Dec 13, 2012 | 10.24 | 10.35 | 10.17 | 10.19 | 37,724 | -0.06(-0.55%) |
Dec 12, 2012 | 10.33 | 10.33 | 10.23 | 10.25 | 253,296 | -0.04(-0.34%) |
Dec 11, 2012 | 10.18 | 10.38 | 10.15 | 10.28 | 212,277 | +0.18(+1.74%) |
Dec 10, 2012 | 10.14 | 10.20 | 9.923 | 10.11 | 105,572 | -0.05(-0.49%) |
Dec 07, 2012 | 10.30 | 10.30 | 10.10 | 10.16 | 106,815 | -0.17(-1.64%) |
Dec 06, 2012 | 10.28 | 10.35 | 10.25 | 10.32 | 24,218 | +0.05(+0.48%) |
Dec 05, 2012 | 10.36 | 10.44 | 10.26 | 10.28 | 59,748 | -0.01(-0.07%) |
Dec 04, 2012 | 10.17 | 10.29 | 10.15 | 10.28 | 115,412 | +0.32(+3.26%) |
Nov 30, 2012 | 9.937 | 10.00 | 9.852 | 9.958 | 66,101 | +0.01(+0.07%) |
Nov 29, 2012 | 9.874 | 9.951 | 9.789 | 9.951 | 34,662 | +0.16(+1.58%) |
Nov 28, 2012 | 9.676 | 9.803 | 9.591 | 9.796 | 20,683 | +0.12(+1.24%) |
Nov 27, 2012 | 9.810 | 9.902 | 9.676 | 9.676 | 35,133 | -0.12(-1.22%) |
Nov 26, 2012 | 9.690 | 9.874 | 9.613 | 9.796 | 21,731 | +0.11(+1.09%) |
Nov 23, 2012 | 9.718 | 9.718 | 9.655 | 9.690 | 15,573 | +0.01(+0.15%) |
Nov 21, 2012 | 9.598 | 9.676 | 9.542 | 9.676 | 14,006 | +0.04(+0.44%) |
Nov 20, 2012 | 9.606 | 9.634 | 9.549 | 9.634 | 22,081 | -0.01(-0.15%) |
Nov 19, 2012 | 9.486 | 9.662 | 9.415 | 9.648 | 27,632 | +0.24(+2.55%) |
Nov 16, 2012 | 9.316 | 9.457 | 9.267 | 9.408 | 47,296 | +0.06(+0.60%) |
Nov 15, 2012 | 9.408 | 9.486 | 9.330 | 9.352 | 34,380 | -0.03(-0.30%) |
Nov 14, 2012 | 9.584 | 9.676 | 9.352 | 9.380 | 67,721 | -0.23(-2.42%) |
Nov 13, 2012 | 9.620 | 9.690 | 9.577 | 9.613 | 38,713 | +0.01(+0.15%) |
Nov 12, 2012 | 9.606 | 9.648 | 9.563 | 9.598 | 26,658 | -0.01(-0.07%) |
Nov 09, 2012 | 9.422 | 9.648 | 9.422 | 9.606 | 74,233 | +0.18(+1.95%) |
Nov 08, 2012 | 9.486 | 9.521 | 9.338 | 9.422 | 98,245 | +0.09(+0.98%) |
Nov 07, 2012 | 9.345 | 9.464 | 9.189 | 9.330 | 60,677 | -0.06(-0.68%) |
Nov 06, 2012 | 9.281 | 9.414 | 9.246 | 9.394 | 25,924 | +0.08(+0.83%) |
Nov 05, 2012 | 9.281 | 9.345 | 9.175 | 9.316 | 112,182 | +0.12(+1.30%) |
Nov 02, 2012 | 9.211 | 9.309 | 9.126 | 9.196 | 59,760 | -0.01(-0.08%) |
Nov 01, 2012 | 9.105 | 9.232 | 9.070 | 9.204 | 56,903 | +0.07(+0.77%) |
Oct 31, 2012 | 9.126 | 9.191 | 8.985 | 9.133 | 70,418 | +0.04(+0.47%) |
Oct 26, 2012 | 9.112 | 9.091 | 9.091 | 9.091 | 87,486 | -0.05(-0.54%) |
Oct 25, 2012 | 9.401 | 9.401 | 9.084 | 9.140 | 65,189 | -0.18(-1.89%) |
Oct 24, 2012 | 9.457 | 9.457 | 9.274 | 9.316 | 49,763 | -0.10(-1.05%) |
Oct 23, 2012 | 9.429 | 9.505 | 9.359 | 9.415 | 27,639 | +0.01(+0.08%) |
Oct 19, 2012 | 9.570 | 9.620 | 9.309 | 9.408 | 66,871 | -0.21(-2.20%) |
Oct 18, 2012 | 9.641 | 9.641 | 9.598 | 9.620 | 29,864 | -0.04(-0.44%) |
Oct 17, 2012 | 9.662 | 9.711 | 9.641 | 9.662 | 25,321 | -0.01(-0.07%) |
Oct 16, 2012 | 9.775 | 9.775 | 9.627 | 9.669 | 20,255 | -0.02(-0.22%) |
Oct 15, 2012 | 9.725 | 9.732 | 9.634 | 9.690 | 40,921 | +0.02(+0.22%) |
Oct 12, 2012 | 9.761 | 9.768 | 9.634 | 9.669 | 14,850 | -0.06(-0.65%) |
Oct 11, 2012 | 9.866 | 9.866 | 9.690 | 9.732 | 45,837 | -0.08(-0.86%) |
Oct 10, 2012 | 9.782 | 9.874 | 9.718 | 9.817 | 40,989 | +0.13(+1.31%) |
Oct 09, 2012 | 9.775 | 9.817 | 9.641 | 9.690 | 18,930 | -0.08(-0.79%) |
Oct 08, 2012 | 9.864 | 9.866 | 9.669 | 9.768 | 26,197 | -0.12(-1.21%) |
Oct 05, 2012 | 9.944 | 9.979 | 9.852 | 9.888 | 46,017 | +0.00(+0.00%) |
Oct 04, 2012 | 9.838 | 9.916 | 9.761 | 9.888 | 49,719 | +0.06(+0.57%) |
Oct 03, 2012 | 9.803 | 9.866 | 9.789 | 9.831 | 26,818 | +0.01(+0.14%) |
Oct 02, 2012 | 9.697 | 9.838 | 9.613 | 9.817 | 37,097 | +0.13(+1.38%) |