Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.90 | 14.00 | 12.90 | 14.00 | 19,212 | +1.05(+8.11%) |
Dec 28, 2012 | 12.73 | 12.98 | 12.73 | 12.95 | 8,162 | +0.15(+1.17%) |
Dec 27, 2012 | 12.45 | 12.80 | 12.45 | 12.80 | 7,300 | +0.45(+3.64%) |
Dec 26, 2012 | 12.30 | 12.75 | 12.16 | 12.35 | 4,947 | -0.20(-1.61%) |
Dec 24, 2012 | 12.43 | 12.55 | 12.43 | 12.55 | 3,401 | +0.20(+1.64%) |
Dec 21, 2012 | 12.20 | 12.35 | 11.72 | 12.35 | 8,177 | +0.57(+4.82%) |
Dec 20, 2012 | 11.18 | 12.10 | 11.09 | 11.78 | 11,047 | +0.98(+9.09%) |
Dec 19, 2012 | 11.60 | 11.60 | 10.80 | 10.80 | 2,540 | -0.80(-6.90%) |
Dec 18, 2012 | 11.53 | 11.87 | 11.53 | 11.60 | 1,900 | +0.65(+5.90%) |
Dec 17, 2012 | 11.26 | 11.26 | 10.80 | 10.95 | 3,209 | +0.15(+1.43%) |
Dec 13, 2012 | 10.80 | 10.80 | 10.80 | 10.80 | 100 | +0.00(+0.00%) |
Dec 12, 2012 | 10.60 | 10.80 | 10.60 | 10.80 | 600 | +0.20(+1.89%) |
Dec 11, 2012 | 10.80 | 10.82 | 10.60 | 10.60 | 3,971 | -0.66(-5.86%) |
Dec 10, 2012 | 11.26 | 11.26 | 11.26 | 11.26 | 215 | +0.44(+4.07%) |
Dec 07, 2012 | 10.60 | 10.82 | 10.60 | 10.82 | 6,329 | +0.32(+3.05%) |
Dec 06, 2012 | 10.77 | 10.77 | 10.46 | 10.50 | 4,957 | -0.80(-7.08%) |
Dec 05, 2012 | 10.98 | 11.30 | 10.98 | 11.30 | 2,100 | +0.51(+4.73%) |
Dec 04, 2012 | 10.98 | 11.00 | 10.79 | 10.79 | 1,205 | +0.31(+2.96%) |
Nov 30, 2012 | 10.59 | 10.59 | 10.46 | 10.48 | 2,485 | -0.15(-1.41%) |
Nov 29, 2012 | 10.70 | 11.00 | 10.58 | 10.63 | 1,300 | +0.30(+2.90%) |
Nov 28, 2012 | 10.33 | 10.33 | 10.06 | 10.33 | 6,510 | -0.02(-0.19%) |
Nov 27, 2012 | 10.63 | 10.63 | 10.35 | 10.35 | 2,505 | -0.22(-2.08%) |
Nov 26, 2012 | 10.30 | 10.85 | 10.30 | 10.57 | 9,167 | +0.47(+4.65%) |
Nov 23, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 2,100 | +0.06(+0.60%) |
Nov 21, 2012 | 10.04 | 10.04 | 10.04 | 10.04 | 100 | -0.34(-3.28%) |
Nov 20, 2012 | 10.37 | 10.38 | 10.37 | 10.38 | 1,000 | +0.12(+1.14%) |
Nov 15, 2012 | 10.25 | 10.26 | 10.26 | 10.26 | 800 | -0.10(-0.94%) |
Nov 14, 2012 | 10.48 | 10.48 | 10.20 | 10.36 | 3,000 | -0.13(-1.24%) |
Nov 13, 2012 | 10.10 | 10.49 | 10.10 | 10.49 | 2,600 | -0.07(-0.66%) |
Nov 12, 2012 | 10.16 | 10.56 | 10.00 | 10.56 | 5,027 | +0.16(+1.54%) |
Nov 09, 2012 | 10.40 | 10.40 | 10.40 | 10.40 | 376 | +0.10(+0.97%) |
Nov 08, 2012 | 10.30 | 10.33 | 10.30 | 10.30 | 875 | -0.10(-0.96%) |
Nov 07, 2012 | 10.76 | 10.76 | 10.40 | 10.40 | 4,160 | -0.17(-1.61%) |
Nov 06, 2012 | 10.53 | 10.98 | 10.53 | 10.57 | 2,330 | -0.18(-1.67%) |
Nov 05, 2012 | 10.72 | 10.75 | 10.72 | 10.75 | 900 | +0.00(+0.00%) |
Nov 02, 2012 | 10.75 | 10.80 | 10.75 | 10.75 | 500 | -0.13(-1.19%) |
Nov 01, 2012 | 10.88 | 10.88 | 10.88 | 10.88 | 200 | +0.10(+0.93%) |
Oct 31, 2012 | 10.65 | 10.80 | 10.65 | 10.78 | 615 | +0.06(+0.56%) |
Oct 26, 2012 | 10.72 | 10.72 | 10.72 | 10.72 | 100 | +0.21(+2.00%) |
Oct 25, 2012 | 10.30 | 10.51 | 10.10 | 10.51 | 1,600 | -0.07(-0.66%) |
Oct 23, 2012 | 10.58 | 10.58 | 10.58 | 10.58 | 300 | +0.03(+0.28%) |
Oct 19, 2012 | 10.52 | 10.55 | 10.52 | 10.55 | 600 | -0.08(-0.75%) |
Oct 18, 2012 | 10.63 | 10.63 | 10.63 | 10.63 | 100 | +0.18(+1.72%) |
Oct 16, 2012 | 10.28 | 10.45 | 10.45 | 10.45 | 600 | +0.25(+2.45%) |
Oct 15, 2012 | 10.20 | 10.20 | 10.20 | 10.20 | 300 | +0.04(+0.39%) |
Oct 12, 2012 | 10.16 | 10.16 | 10.16 | 10.16 | 200 | +0.01(+0.10%) |
Oct 11, 2012 | 10.10 | 10.15 | 10.10 | 10.15 | 1,320 | +0.04(+0.40%) |
Oct 10, 2012 | 10.11 | 10.11 | 10.11 | 10.11 | 500 | -0.13(-1.27%) |
Oct 09, 2012 | 10.18 | 10.24 | 10.18 | 10.24 | 1,000 | +0.09(+0.89%) |
Oct 08, 2012 | 10.15 | 10.15 | 10.14 | 10.15 | 1,000 | -0.10(-0.98%) |
Oct 05, 2012 | 10.80 | 10.80 | 10.10 | 10.25 | 9,441 | -0.80(-7.24%) |
Oct 04, 2012 | 11.00 | 11.13 | 10.98 | 11.05 | 6,500 | +0.05(+0.45%) |
Oct 03, 2012 | 10.70 | 11.00 | 10.70 | 11.00 | 5,352 | +0.54(+5.16%) |