Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.06 | 10.16 | 10.02 | 10.16 | 88,338 | +0.10(+0.96%) |
Dec 28, 2012 | 10.06 | 10.10 | 10.06 | 10.06 | 82,165 | -0.03(-0.25%) |
Dec 27, 2012 | 10.11 | 10.11 | 10.04 | 10.08 | 66,375 | -0.03(-0.30%) |
Dec 26, 2012 | 10.15 | 10.15 | 10.09 | 10.11 | 154,741 | -0.05(-0.45%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.14 | 10.16 | 10,767 | -0.05(-0.45%) |
Dec 21, 2012 | 10.18 | 10.26 | 10.13 | 10.21 | 83,058 | -0.19(-1.82%) |
Dec 20, 2012 | 10.35 | 10.40 | 10.33 | 10.40 | 80,065 | +0.08(+0.74%) |
Dec 19, 2012 | 10.32 | 10.43 | 10.31 | 10.32 | 132,968 | +0.02(+0.15%) |
Dec 18, 2012 | 10.25 | 10.31 | 10.25 | 10.30 | 79,534 | +0.07(+0.70%) |
Dec 17, 2012 | 10.20 | 10.23 | 10.20 | 10.23 | 77,286 | +0.06(+0.55%) |
Dec 14, 2012 | 10.19 | 10.20 | 10.15 | 10.18 | 88,976 | -0.02(-0.20%) |
Dec 13, 2012 | 10.21 | 10.25 | 10.17 | 10.20 | 147,927 | -0.05(-0.44%) |
Dec 12, 2012 | 10.27 | 10.30 | 10.24 | 10.24 | 116,840 | -0.02(-0.15%) |
Dec 11, 2012 | 10.28 | 10.28 | 10.25 | 10.26 | 72,703 | +0.00(+0.00%) |
Dec 10, 2012 | 10.25 | 10.27 | 10.24 | 10.26 | 81,779 | +0.02(+0.20%) |
Dec 07, 2012 | 10.26 | 10.26 | 10.21 | 10.24 | 50,161 | +0.00(+0.00%) |
Dec 06, 2012 | 10.23 | 10.37 | 10.21 | 10.24 | 63,571 | +0.02(+0.15%) |
Dec 05, 2012 | 10.24 | 10.24 | 10.20 | 10.22 | 70,523 | -0.01(-0.05%) |
Dec 04, 2012 | 10.26 | 10.26 | 10.21 | 10.23 | 81,861 | -0.02(-0.20%) |
Nov 30, 2012 | 10.23 | 10.25 | 10.20 | 10.25 | 78,132 | +0.03(+0.30%) |
Nov 29, 2012 | 10.16 | 10.22 | 10.16 | 10.22 | 74,652 | +0.05(+0.45%) |
Nov 28, 2012 | 10.10 | 10.17 | 10.09 | 10.17 | 98,324 | +0.01(+0.10%) |
Nov 27, 2012 | 10.16 | 10.19 | 10.14 | 10.16 | 61,062 | +0.04(+0.37%) |
Nov 26, 2012 | 10.11 | 10.17 | 10.10 | 10.12 | 142,342 | +0.01(+0.09%) |
Nov 23, 2012 | 10.11 | 10.14 | 10.10 | 10.11 | 26,839 | +0.02(+0.20%) |
Nov 21, 2012 | 10.07 | 10.09 | 10.05 | 10.09 | 47,920 | +0.02(+0.20%) |
Nov 20, 2012 | 10.03 | 10.08 | 10.03 | 10.07 | 62,619 | +0.00(+0.00%) |
Nov 19, 2012 | 10.06 | 10.07 | 10.04 | 10.07 | 55,551 | +0.14(+1.44%) |
Nov 16, 2012 | 9.839 | 9.951 | 9.829 | 9.931 | 110,724 | +0.11(+1.09%) |
Nov 15, 2012 | 9.865 | 9.895 | 9.752 | 9.824 | 140,338 | -0.05(-0.46%) |
Nov 14, 2012 | 10.03 | 10.03 | 9.849 | 9.869 | 188,214 | -0.15(-1.53%) |
Nov 13, 2012 | 10.03 | 10.06 | 9.660 | 10.02 | 257,235 | -0.03(-0.31%) |
Nov 12, 2012 | 10.11 | 10.11 | 10.03 | 10.05 | 73,222 | -0.05(-0.52%) |
Nov 09, 2012 | 10.09 | 10.16 | 10.09 | 10.11 | 90,302 | -0.04(-0.44%) |
Nov 08, 2012 | 10.17 | 10.25 | 10.15 | 10.15 | 110,465 | -0.06(-0.55%) |
Nov 07, 2012 | 10.33 | 10.33 | 10.17 | 10.21 | 158,587 | -0.14(-1.35%) |
Nov 06, 2012 | 10.37 | 10.37 | 10.31 | 10.35 | 152,134 | +0.03(+0.31%) |
Nov 05, 2012 | 10.35 | 10.43 | 10.28 | 10.31 | 61,880 | -0.04(-0.34%) |
Nov 02, 2012 | 10.43 | 10.43 | 10.34 | 10.35 | 78,749 | -0.04(-0.39%) |
Nov 01, 2012 | 10.39 | 10.47 | 10.34 | 10.39 | 147,906 | +0.01(+0.05%) |
Oct 31, 2012 | 10.34 | 10.41 | 10.30 | 10.39 | 148,245 | +0.10(+0.94%) |
Oct 26, 2012 | 10.35 | 10.29 | 10.29 | 10.29 | 141,795 | -0.06(-0.54%) |
Oct 25, 2012 | 10.38 | 10.40 | 10.32 | 10.34 | 82,725 | +0.00(+0.00%) |
Oct 24, 2012 | 10.38 | 10.40 | 10.34 | 10.34 | 127,580 | -0.02(-0.20%) |
Oct 23, 2012 | 10.39 | 10.39 | 10.30 | 10.37 | 278,918 | -0.06(-0.59%) |
Oct 19, 2012 | 10.49 | 10.54 | 10.40 | 10.43 | 126,711 | -0.07(-0.63%) |
Oct 18, 2012 | 10.49 | 10.52 | 10.48 | 10.49 | 115,120 | +0.01(+0.10%) |
Oct 17, 2012 | 10.46 | 10.48 | 10.45 | 10.48 | 109,155 | +0.05(+0.49%) |
Oct 16, 2012 | 10.39 | 10.43 | 10.39 | 10.43 | 135,156 | +0.07(+0.64%) |
Oct 15, 2012 | 10.35 | 10.37 | 10.30 | 10.37 | 69,577 | +0.03(+0.30%) |
Oct 12, 2012 | 10.44 | 10.44 | 10.31 | 10.33 | 126,926 | -0.03(-0.32%) |
Oct 11, 2012 | 10.39 | 10.39 | 10.35 | 10.37 | 122,788 | +0.02(+0.17%) |
Oct 10, 2012 | 10.39 | 10.39 | 10.33 | 10.35 | 140,454 | -0.02(-0.15%) |
Oct 09, 2012 | 10.42 | 10.42 | 10.37 | 10.37 | 75,905 | -0.05(-0.44%) |
Oct 08, 2012 | 10.41 | 10.41 | 10.39 | 10.41 | 109,078 | +0.00(+0.00%) |
Oct 05, 2012 | 10.41 | 10.50 | 10.39 | 10.41 | 65,682 | +0.01(+0.10%) |
Oct 04, 2012 | 10.40 | 10.41 | 10.37 | 10.40 | 151,178 | +0.02(+0.20%) |
Oct 03, 2012 | 10.38 | 10.40 | 10.35 | 10.38 | 103,982 | +0.02(+0.20%) |
Oct 02, 2012 | 10.34 | 10.36 | 10.32 | 10.36 | 128,515 | +0.03(+0.30%) |