Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.32 | 10.56 | 10.26 | 10.49 | 177,837 | +0.12(+1.16%) |
Dec 28, 2012 | 10.59 | 10.65 | 10.27 | 10.37 | 142,849 | -0.30(-2.81%) |
Dec 27, 2012 | 11.04 | 11.14 | 10.58 | 10.67 | 189,893 | -0.36(-3.26%) |
Dec 26, 2012 | 10.74 | 11.23 | 10.65 | 11.03 | 199,671 | +0.31(+2.89%) |
Dec 24, 2012 | 10.96 | 10.96 | 10.62 | 10.72 | 64,081 | -0.25(-2.28%) |
Dec 21, 2012 | 11.02 | 11.06 | 10.80 | 10.97 | 329,393 | -0.04(-0.36%) |
Dec 20, 2012 | 11.34 | 11.34 | 10.95 | 11.01 | 309,723 | -0.30(-2.65%) |
Dec 19, 2012 | 11.65 | 11.99 | 11.31 | 11.31 | 259,007 | -0.32(-2.75%) |
Dec 18, 2012 | 11.56 | 11.75 | 11.26 | 11.63 | 350,186 | +0.02(+0.17%) |
Dec 17, 2012 | 11.79 | 11.84 | 11.48 | 11.61 | 173,637 | -0.15(-1.28%) |
Dec 14, 2012 | 11.75 | 12.17 | 11.60 | 11.76 | 285,562 | +0.17(+1.47%) |
Dec 13, 2012 | 11.82 | 11.98 | 11.58 | 11.59 | 173,102 | -0.21(-1.78%) |
Dec 12, 2012 | 11.57 | 12.27 | 11.57 | 11.80 | 492,947 | +0.23(+1.99%) |
Dec 11, 2012 | 11.79 | 11.79 | 11.12 | 11.57 | 657,316 | -0.16(-1.36%) |
Dec 10, 2012 | 11.74 | 11.91 | 11.51 | 11.73 | 106,775 | -0.01(-0.09%) |
Dec 07, 2012 | 11.86 | 11.96 | 11.41 | 11.74 | 386,596 | -0.12(-1.01%) |
Dec 06, 2012 | 11.91 | 12.13 | 11.73 | 11.86 | 169,218 | +0.00(+0.00%) |
Dec 05, 2012 | 11.81 | 11.97 | 11.35 | 11.86 | 431,047 | +0.16(+1.37%) |
Dec 04, 2012 | 12.20 | 12.35 | 11.53 | 11.70 | 698,594 | -1.61(-12.10%) |
Nov 30, 2012 | 13.84 | 13.88 | 13.30 | 13.31 | 426,973 | -0.47(-3.41%) |
Nov 29, 2012 | 13.90 | 14.09 | 13.62 | 13.78 | 264,993 | +0.00(+0.00%) |
Nov 28, 2012 | 13.79 | 13.97 | 13.51 | 13.78 | 267,454 | -0.05(-0.36%) |
Nov 27, 2012 | 14.48 | 14.60 | 13.77 | 13.83 | 156,936 | -0.63(-4.36%) |
Nov 26, 2012 | 14.74 | 14.74 | 14.27 | 14.46 | 87,987 | -0.13(-0.89%) |
Nov 23, 2012 | 14.09 | 14.81 | 14.00 | 14.59 | 50,473 | +0.53(+3.77%) |
Nov 21, 2012 | 14.03 | 14.10 | 13.81 | 14.06 | 47,947 | +0.06(+0.43%) |
Nov 20, 2012 | 14.11 | 14.15 | 13.70 | 14.00 | 251,907 | -0.11(-0.78%) |
Nov 19, 2012 | 14.10 | 14.18 | 13.50 | 14.11 | 124,398 | +0.22(+1.58%) |
Nov 16, 2012 | 13.60 | 14.40 | 13.55 | 13.89 | 226,623 | +0.39(+2.89%) |
Nov 15, 2012 | 13.60 | 13.60 | 13.14 | 13.50 | 133,484 | -0.14(-1.03%) |
Nov 14, 2012 | 13.71 | 13.75 | 13.40 | 13.64 | 99,710 | +0.01(+0.07%) |
Nov 13, 2012 | 13.69 | 13.80 | 13.50 | 13.63 | 151,804 | -0.13(-0.94%) |
Nov 12, 2012 | 13.95 | 13.99 | 13.57 | 13.76 | 199,257 | -0.10(-0.72%) |
Nov 09, 2012 | 14.81 | 14.81 | 13.32 | 13.86 | 578,568 | -0.95(-6.41%) |
Nov 08, 2012 | 14.71 | 14.95 | 14.65 | 14.81 | 136,920 | +0.16(+1.09%) |
Nov 07, 2012 | 14.78 | 15.19 | 14.53 | 14.65 | 163,562 | -0.41(-2.72%) |
Nov 06, 2012 | 14.12 | 15.19 | 14.00 | 15.06 | 297,131 | +1.04(+7.42%) |
Nov 05, 2012 | 14.80 | 14.89 | 13.82 | 14.02 | 499,932 | -0.36(-2.50%) |
Nov 02, 2012 | 16.00 | 16.82 | 14.00 | 14.38 | 1,584,032 | -3.29(-18.62%) |
Nov 01, 2012 | 17.99 | 18.01 | 17.21 | 17.67 | 238,152 | +0.51(+2.97%) |
Oct 31, 2012 | 16.61 | 17.40 | 16.44 | 17.16 | 272,847 | +0.61(+3.69%) |
Oct 26, 2012 | 16.09 | 16.55 | 16.55 | 16.55 | 107,500 | +0.49(+3.05%) |
Oct 25, 2012 | 15.88 | 16.44 | 15.75 | 16.06 | 228,266 | +0.25(+1.58%) |
Oct 24, 2012 | 16.56 | 16.56 | 15.79 | 15.81 | 117,701 | -0.69(-4.18%) |
Oct 23, 2012 | 16.23 | 16.93 | 16.18 | 16.50 | 73,774 | -0.41(-2.42%) |
Oct 19, 2012 | 17.09 | 17.09 | 16.34 | 16.91 | 245,724 | -0.24(-1.40%) |
Oct 18, 2012 | 17.07 | 17.24 | 16.90 | 17.15 | 21,277 | +0.10(+0.59%) |
Oct 17, 2012 | 17.70 | 17.70 | 16.86 | 17.05 | 129,590 | -0.71(-4.00%) |
Oct 16, 2012 | 18.17 | 18.28 | 17.76 | 17.76 | 68,002 | -0.36(-1.99%) |
Oct 15, 2012 | 17.74 | 18.12 | 17.43 | 18.12 | 102,590 | +0.49(+2.78%) |
Oct 12, 2012 | 17.39 | 17.67 | 17.13 | 17.63 | 44,388 | +0.26(+1.50%) |
Oct 11, 2012 | 16.93 | 17.37 | 16.93 | 17.37 | 77,278 | +0.57(+3.39%) |
Oct 10, 2012 | 16.57 | 17.13 | 16.45 | 16.80 | 121,296 | +0.20(+1.20%) |
Oct 09, 2012 | 16.66 | 16.82 | 16.06 | 16.60 | 104,333 | -0.10(-0.60%) |
Oct 08, 2012 | 16.47 | 16.93 | 16.45 | 16.70 | 138,881 | +0.15(+0.91%) |
Oct 05, 2012 | 16.91 | 16.99 | 16.53 | 16.55 | 200,984 | -0.46(-2.70%) |
Oct 04, 2012 | 17.56 | 17.94 | 16.91 | 17.01 | 568,431 | -1.34(-7.30%) |
Oct 03, 2012 | 18.77 | 19.00 | 18.31 | 18.35 | 212,047 | -0.40(-2.13%) |
Oct 02, 2012 | 18.60 | 19.93 | 18.59 | 18.75 | 294,552 | +0.27(+1.46%) |