Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.86 | 11.23 | 10.75 | 11.20 | 1,366,073 | +0.32(+2.94%) |
Dec 28, 2012 | 10.62 | 10.92 | 10.57 | 10.88 | 1,466,284 | +0.13(+1.21%) |
Dec 27, 2012 | 10.70 | 10.77 | 10.46 | 10.75 | 1,081,302 | +0.04(+0.37%) |
Dec 26, 2012 | 10.77 | 10.89 | 10.66 | 10.71 | 795,648 | -0.02(-0.19%) |
Dec 24, 2012 | 10.73 | 10.76 | 10.63 | 10.73 | 296,090 | -0.06(-0.56%) |
Dec 21, 2012 | 10.69 | 10.94 | 10.68 | 10.79 | 1,333,353 | -0.18(-1.64%) |
Dec 20, 2012 | 10.75 | 10.97 | 10.71 | 10.97 | 898,307 | +0.22(+2.05%) |
Dec 19, 2012 | 10.50 | 10.87 | 10.45 | 10.75 | 2,334,206 | +0.34(+3.27%) |
Dec 18, 2012 | 10.22 | 10.48 | 10.12 | 10.41 | 1,648,931 | +0.22(+2.16%) |
Dec 17, 2012 | 10.27 | 10.31 | 10.13 | 10.19 | 1,412,806 | -0.05(-0.49%) |
Dec 14, 2012 | 10.23 | 10.38 | 10.21 | 10.24 | 822,288 | -0.06(-0.58%) |
Dec 13, 2012 | 10.57 | 10.64 | 10.13 | 10.30 | 1,665,885 | -0.35(-3.29%) |
Dec 12, 2012 | 10.60 | 10.73 | 10.54 | 10.65 | 1,086,811 | +0.11(+1.04%) |
Dec 11, 2012 | 10.48 | 10.55 | 10.42 | 10.54 | 918,220 | +0.16(+1.54%) |
Dec 10, 2012 | 10.33 | 10.48 | 10.32 | 10.38 | 428,383 | +0.06(+0.58%) |
Dec 07, 2012 | 10.29 | 10.47 | 10.25 | 10.32 | 1,219,330 | +0.11(+1.08%) |
Dec 06, 2012 | 10.11 | 10.21 | 9.980 | 10.21 | 694,931 | +0.17(+1.69%) |
Dec 05, 2012 | 10.26 | 10.30 | 10.03 | 10.04 | 1,096,903 | -0.18(-1.76%) |
Dec 04, 2012 | 10.10 | 10.23 | 10.04 | 10.22 | 1,006,899 | -0.24(-2.29%) |
Nov 30, 2012 | 10.57 | 10.64 | 10.35 | 10.46 | 773,716 | -0.07(-0.66%) |
Nov 29, 2012 | 10.60 | 10.73 | 10.44 | 10.53 | 1,366,933 | +0.05(+0.48%) |
Nov 28, 2012 | 10.38 | 10.52 | 10.22 | 10.48 | 570,226 | +0.05(+0.48%) |
Nov 27, 2012 | 10.50 | 10.63 | 10.37 | 10.43 | 717,838 | -0.12(-1.14%) |
Nov 26, 2012 | 10.39 | 10.56 | 10.25 | 10.55 | 789,162 | +0.09(+0.86%) |
Nov 23, 2012 | 10.25 | 10.58 | 10.20 | 10.46 | 870,522 | +0.35(+3.46%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.11 | 786,914 | -0.10(-0.98%) |
Nov 20, 2012 | 10.10 | 10.27 | 9.840 | 10.21 | 1,555,163 | +0.39(+3.97%) |
Nov 19, 2012 | 9.730 | 9.920 | 9.660 | 9.820 | 1,229,382 | +0.27(+2.83%) |
Nov 16, 2012 | 9.490 | 9.670 | 9.270 | 9.550 | 1,431,761 | +0.12(+1.27%) |
Nov 15, 2012 | 9.630 | 9.880 | 9.420 | 9.430 | 1,738,051 | -0.20(-2.08%) |
Nov 14, 2012 | 10.11 | 10.14 | 9.600 | 9.630 | 2,163,631 | -0.47(-4.65%) |
Nov 13, 2012 | 9.870 | 10.20 | 9.810 | 10.10 | 1,282,679 | +0.07(+0.70%) |
Nov 12, 2012 | 10.31 | 10.34 | 9.950 | 10.03 | 1,086,034 | -0.25(-2.43%) |
Nov 09, 2012 | 10.01 | 10.46 | 10.01 | 10.28 | 1,231,482 | +0.25(+2.49%) |
Nov 08, 2012 | 10.52 | 10.52 | 10.02 | 10.03 | 1,007,097 | -0.26(-2.53%) |
Nov 07, 2012 | 10.34 | 10.41 | 10.24 | 10.29 | 878,912 | -0.25(-2.37%) |
Nov 06, 2012 | 10.42 | 10.57 | 10.25 | 10.54 | 1,210,788 | +0.22(+2.13%) |
Nov 05, 2012 | 10.53 | 10.59 | 10.19 | 10.32 | 1,704,495 | -0.20(-1.90%) |
Nov 02, 2012 | 10.97 | 11.14 | 10.47 | 10.52 | 2,277,891 | -0.38(-3.49%) |
Nov 01, 2012 | 10.85 | 11.02 | 10.57 | 10.90 | 2,118,192 | +0.03(+0.28%) |
Oct 31, 2012 | 10.56 | 10.87 | 10.15 | 10.87 | 3,295,627 | +0.49(+4.72%) |
Oct 26, 2012 | 10.52 | 10.38 | 10.38 | 10.38 | 8,512,400 | -1.21(-10.44%) |
Oct 25, 2012 | 11.60 | 11.83 | 11.51 | 11.59 | 1,306,420 | +0.07(+0.61%) |
Oct 24, 2012 | 11.83 | 11.87 | 11.41 | 11.52 | 1,313,577 | -0.23(-1.96%) |
Oct 23, 2012 | 11.62 | 11.85 | 11.50 | 11.75 | 1,722,084 | -0.27(-2.25%) |
Oct 19, 2012 | 12.15 | 12.31 | 11.81 | 12.02 | 1,451,654 | -0.23(-1.88%) |
Oct 18, 2012 | 12.12 | 12.35 | 12.05 | 12.25 | 1,085,784 | +0.03(+0.25%) |
Oct 17, 2012 | 11.89 | 12.25 | 11.81 | 12.22 | 1,485,692 | +0.40(+3.38%) |
Oct 16, 2012 | 11.86 | 11.90 | 11.63 | 11.82 | 1,009,440 | +0.00(+0.00%) |
Oct 15, 2012 | 11.84 | 11.92 | 11.65 | 11.82 | 804,781 | +0.07(+0.60%) |
Oct 12, 2012 | 12.08 | 12.14 | 11.60 | 11.75 | 1,239,089 | -0.32(-2.65%) |
Oct 11, 2012 | 12.16 | 12.28 | 12.00 | 12.07 | 690,322 | +0.09(+0.75%) |
Oct 10, 2012 | 11.96 | 12.02 | 11.78 | 11.98 | 951,636 | +0.01(+0.08%) |
Oct 09, 2012 | 12.19 | 12.31 | 11.72 | 11.97 | 1,616,370 | -0.27(-2.21%) |
Oct 08, 2012 | 12.29 | 12.43 | 12.00 | 12.24 | 994,751 | -0.24(-1.92%) |
Oct 05, 2012 | 12.37 | 12.70 | 12.29 | 12.48 | 1,985,959 | +0.23(+1.88%) |
Oct 04, 2012 | 11.77 | 12.39 | 11.77 | 12.25 | 2,032,511 | +0.59(+5.06%) |
Oct 03, 2012 | 11.74 | 11.89 | 11.40 | 11.66 | 1,891,244 | +0.33(+2.91%) |
Oct 02, 2012 | 11.68 | 11.78 | 11.05 | 11.33 | 2,056,235 | -0.30(-2.58%) |