Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.60 | 11.79 | 11.79 | 11.79 | 1,155,251 | +0.14(+1.23%) |
Dec 28, 2012 | 11.76 | 11.84 | 11.61 | 11.65 | 470,029 | -0.32(-2.71%) |
Dec 27, 2012 | 11.89 | 12.01 | 11.84 | 11.97 | 165,360 | +0.06(+0.48%) |
Dec 26, 2012 | 11.91 | 12.03 | 11.86 | 11.91 | 83,825 | +0.01(+0.08%) |
Dec 24, 2012 | 11.93 | 11.93 | 11.75 | 11.90 | 41,818 | -0.09(-0.72%) |
Dec 21, 2012 | 11.94 | 12.07 | 11.85 | 11.99 | 276,749 | +0.02(+0.16%) |
Dec 20, 2012 | 11.94 | 12.01 | 11.87 | 11.97 | 353,787 | +0.09(+0.72%) |
Dec 19, 2012 | 11.63 | 11.93 | 11.58 | 11.88 | 462,219 | +0.27(+2.30%) |
Dec 18, 2012 | 11.44 | 11.69 | 11.44 | 11.62 | 214,661 | +0.17(+1.50%) |
Dec 17, 2012 | 11.53 | 11.69 | 11.34 | 11.44 | 235,963 | -0.06(-0.50%) |
Dec 14, 2012 | 11.37 | 11.60 | 11.37 | 11.50 | 171,428 | +0.10(+0.92%) |
Dec 13, 2012 | 11.59 | 11.72 | 11.27 | 11.40 | 250,448 | -0.29(-2.45%) |
Dec 12, 2012 | 11.52 | 11.70 | 11.44 | 11.68 | 401,268 | +0.12(+1.07%) |
Dec 11, 2012 | 11.95 | 11.95 | 11.52 | 11.56 | 604,520 | -0.08(-0.66%) |
Dec 10, 2012 | 11.61 | 11.69 | 11.55 | 11.64 | 546,018 | +0.03(+0.25%) |
Dec 07, 2012 | 11.72 | 11.82 | 11.40 | 11.61 | 249,020 | +0.00(+0.00%) |
Dec 06, 2012 | 11.43 | 11.67 | 11.36 | 11.61 | 367,632 | +0.28(+2.44%) |
Dec 05, 2012 | 11.24 | 11.55 | 11.18 | 11.33 | 690,610 | +0.11(+0.94%) |
Dec 04, 2012 | 11.38 | 11.44 | 11.08 | 11.23 | 367,737 | -0.10(-0.84%) |
Nov 30, 2012 | 11.22 | 11.35 | 11.17 | 11.32 | 137,360 | +0.14(+1.28%) |
Nov 29, 2012 | 10.93 | 11.26 | 10.90 | 11.18 | 146,783 | +0.34(+3.17%) |
Nov 28, 2012 | 10.85 | 10.94 | 10.78 | 10.83 | 187,603 | -0.05(-0.44%) |
Nov 27, 2012 | 11.28 | 11.28 | 10.81 | 10.88 | 374,223 | -0.25(-2.23%) |
Nov 26, 2012 | 11.17 | 11.34 | 11.09 | 11.13 | 147,037 | -0.10(-0.85%) |
Nov 23, 2012 | 11.30 | 11.30 | 11.13 | 11.23 | 80,911 | +0.02(+0.17%) |
Nov 21, 2012 | 11.19 | 11.28 | 11.08 | 11.21 | 109,266 | +0.05(+0.43%) |
Nov 20, 2012 | 11.30 | 11.30 | 11.03 | 11.16 | 225,691 | -0.13(-1.18%) |
Nov 19, 2012 | 11.02 | 11.34 | 11.01 | 11.29 | 174,929 | +0.44(+4.05%) |
Nov 16, 2012 | 10.72 | 10.90 | 10.48 | 10.85 | 261,413 | +0.25(+2.34%) |
Nov 15, 2012 | 10.81 | 10.87 | 10.49 | 10.60 | 176,806 | -0.10(-0.89%) |
Nov 14, 2012 | 10.79 | 11.06 | 10.67 | 10.70 | 226,415 | -0.09(-0.80%) |
Nov 13, 2012 | 10.60 | 10.90 | 10.51 | 10.79 | 84,775 | -0.01(-0.09%) |
Nov 12, 2012 | 10.88 | 10.89 | 10.62 | 10.80 | 204,421 | -0.01(-0.09%) |
Nov 09, 2012 | 10.64 | 10.83 | 10.49 | 10.81 | 208,202 | +0.09(+0.80%) |
Nov 08, 2012 | 10.93 | 10.96 | 10.72 | 10.72 | 221,644 | -0.04(-0.36%) |
Nov 07, 2012 | 9.202 | 10.88 | 9.116 | 10.76 | 239,039 | -0.22(-2.00%) |
Nov 06, 2012 | 11.05 | 11.13 | 10.81 | 10.98 | 201,712 | -0.08(-0.69%) |
Nov 05, 2012 | 11.93 | 11.93 | 10.98 | 11.05 | 341,859 | +0.01(+0.09%) |
Nov 02, 2012 | 11.11 | 11.11 | 10.88 | 11.04 | 148,779 | +0.06(+0.52%) |
Nov 01, 2012 | 10.87 | 10.99 | 10.79 | 10.99 | 160,270 | +0.12(+1.14%) |
Oct 31, 2012 | 10.89 | 10.89 | 10.77 | 10.86 | 75,836 | +0.02(+0.18%) |
Oct 26, 2012 | 10.82 | 10.84 | 10.84 | 10.84 | 101,412 | +0.02(+0.18%) |
Oct 25, 2012 | 10.94 | 10.97 | 10.79 | 10.82 | 98,323 | -0.03(-0.26%) |
Oct 24, 2012 | 11.02 | 11.02 | 10.79 | 10.85 | 159,889 | -0.09(-0.79%) |
Oct 23, 2012 | 10.87 | 10.97 | 10.79 | 10.94 | 265,283 | -0.26(-2.30%) |
Oct 19, 2012 | 11.25 | 11.36 | 11.07 | 11.20 | 175,585 | -0.10(-0.93%) |
Oct 18, 2012 | 11.29 | 11.38 | 11.00 | 11.30 | 355,971 | +0.18(+1.63%) |
Oct 17, 2012 | 11.20 | 11.31 | 10.93 | 11.12 | 302,840 | -0.12(-1.10%) |
Oct 16, 2012 | 11.13 | 11.50 | 11.13 | 11.24 | 518,721 | +0.24(+2.17%) |
Oct 15, 2012 | 10.80 | 11.02 | 10.78 | 11.01 | 222,891 | +0.26(+2.40%) |
Oct 12, 2012 | 10.79 | 10.92 | 10.67 | 10.75 | 239,788 | +0.01(+0.09%) |
Oct 11, 2012 | 10.77 | 10.83 | 10.71 | 10.74 | 127,579 | +0.06(+0.54%) |
Oct 10, 2012 | 10.71 | 10.83 | 10.58 | 10.68 | 256,625 | -0.03(-0.27%) |
Oct 09, 2012 | 10.75 | 10.88 | 10.67 | 10.71 | 262,171 | -0.10(-0.88%) |
Oct 08, 2012 | 10.85 | 10.95 | 10.75 | 10.81 | 112,727 | -0.12(-1.14%) |
Oct 05, 2012 | 10.88 | 11.04 | 10.84 | 10.93 | 191,473 | +0.04(+0.35%) |
Oct 04, 2012 | 10.96 | 10.98 | 10.78 | 10.89 | 234,144 | +0.01(+0.09%) |
Oct 03, 2012 | 11.06 | 11.07 | 10.75 | 10.88 | 317,542 | -0.21(-1.89%) |
Oct 02, 2012 | 11.04 | 11.15 | 10.90 | 11.09 | 132,799 | +0.11(+1.04%) |