Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 28, 2012 | 11.63 | 12.06 | 11.51 | 11.75 | 3,665,059 | +0.05(+0.43%) |
Dec 27, 2012 | 11.95 | 12.06 | 11.44 | 11.70 | 6,917,939 | +1.20(+11.43%) |
Dec 24, 2012 | 10.50 | 10.50 | 10.50 | 0 | -0.36(-3.31%) | |
Dec 21, 2012 | 11.90 | 12.29 | 10.82 | 10.86 | 16,350,943 | -3.09(-22.15%) |
Dec 20, 2012 | 13.49 | 13.95 | 13.37 | 13.95 | 5,930,738 | +0.46(+3.41%) |
Dec 19, 2012 | 13.39 | 13.71 | 13.35 | 13.49 | 4,609,554 | +0.02(+0.15%) |
Dec 18, 2012 | 13.52 | 13.67 | 13.07 | 13.47 | 5,467,571 | -0.19(-1.39%) |
Dec 17, 2012 | 13.99 | 13.99 | 13.46 | 13.66 | 6,277,437 | -0.22(-1.59%) |
Dec 14, 2012 | 13.70 | 14.00 | 13.34 | 13.88 | 8,579,117 | +0.25(+1.83%) |
Dec 13, 2012 | 13.25 | 13.94 | 13.23 | 13.63 | 11,168,657 | +0.49(+3.73%) |
Dec 12, 2012 | 12.50 | 13.14 | 12.19 | 13.14 | 9,455,393 | +0.72(+5.80%) |
Dec 11, 2012 | 11.80 | 12.49 | 11.72 | 12.42 | 7,209,057 | +0.68(+5.79%) |
Dec 10, 2012 | 11.87 | 11.97 | 11.55 | 11.74 | 3,951,033 | -0.14(-1.18%) |
Dec 07, 2012 | 11.69 | 11.99 | 11.62 | 11.88 | 4,162,158 | +0.07(+0.59%) |
Dec 06, 2012 | 11.91 | 12.07 | 11.53 | 11.81 | 4,577,555 | -0.03(-0.25%) |
Dec 05, 2012 | 11.51 | 12.01 | 11.40 | 11.84 | 5,594,730 | +0.34(+2.96%) |
Dec 04, 2012 | 11.47 | 11.64 | 11.37 | 11.50 | 3,530,131 | -0.09(-0.78%) |
Nov 30, 2012 | 11.56 | 11.75 | 11.31 | 11.59 | 5,415,768 | +0.11(+0.96%) |
Nov 29, 2012 | 12.18 | 12.20 | 11.30 | 11.48 | 8,725,007 | +0.48(+4.36%) |
Nov 28, 2012 | 10.20 | 11.19 | 10.15 | 11.00 | 8,378,816 | +0.30(+2.80%) |
Nov 27, 2012 | 11.90 | 11.90 | 10.65 | 10.70 | 10,359,743 | -1.20(-10.08%) |
Nov 26, 2012 | 11.94 | 12.08 | 11.38 | 11.90 | 9,806,119 | +0.29(+2.50%) |
Nov 24, 2012 | 11.61 | 11.78 | 11.22 | 11.61 | 9,171,720 | +0.00(+0.00%) |
Nov 23, 2012 | 11.61 | 11.78 | 11.22 | 11.61 | 9,171,720 | -0.39(-3.25%) |
Nov 22, 2012 | 10.45 | 12.09 | 10.41 | 12.00 | 12,582,454 | +1.77(+17.30%) |
Nov 21, 2012 | 9.640 | 10.31 | 9.600 | 10.23 | 6,426,596 | +0.53(+5.46%) |
Nov 20, 2012 | 10.01 | 10.02 | 9.560 | 9.700 | 6,772,543 | +0.11(+1.15%) |
Nov 19, 2012 | 9.150 | 9.770 | 9.010 | 9.590 | 4,883,910 | +0.36(+3.90%) |
Nov 16, 2012 | 8.880 | 9.300 | 8.570 | 9.230 | 3,142,935 | +0.43(+4.89%) |
Nov 15, 2012 | 8.500 | 8.850 | 8.500 | 8.800 | 2,304,285 | +0.29(+3.41%) |
Nov 14, 2012 | 8.520 | 8.680 | 8.400 | 8.510 | 2,101,588 | +0.11(+1.31%) |
Nov 13, 2012 | 8.820 | 8.850 | 8.330 | 8.400 | 2,543,741 | -0.41(-4.65%) |
Nov 12, 2012 | 9.060 | 9.070 | 8.680 | 8.810 | 2,672,658 | +0.25(+2.92%) |
Nov 09, 2012 | 8.210 | 8.710 | 8.210 | 8.560 | 2,812,543 | +0.35(+4.26%) |
Nov 08, 2012 | 8.450 | 8.480 | 8.150 | 8.210 | 2,074,325 | -0.02(-0.24%) |
Nov 07, 2012 | 9.110 | 9.110 | 8.210 | 8.230 | 3,210,851 | -0.74(-8.25%) |
Nov 06, 2012 | 9.000 | 9.000 | 8.820 | 8.970 | 1,952,269 | +0.10(+1.13%) |
Nov 05, 2012 | 8.840 | 9.140 | 8.730 | 8.870 | 3,584,418 | +0.15(+1.72%) |
Nov 02, 2012 | 8.800 | 8.860 | 8.660 | 8.720 | 4,879,459 | +0.04(+0.46%) |
Nov 01, 2012 | 8.080 | 8.830 | 8.030 | 8.680 | 6,730,143 | +0.80(+10.15%) |
Oct 31, 2012 | 7.610 | 7.990 | 7.570 | 7.880 | 2,495,889 | +0.28(+3.68%) |
Oct 30, 2012 | 7.620 | 7.700 | 7.540 | 7.600 | 415,769 | +0.00(+0.00%) |
Oct 29, 2012 | 7.670 | 7.670 | 7.530 | 7.600 | 399,155 | +0.07(+0.93%) |
Oct 26, 2012 | 7.670 | 7.740 | 7.500 | 7.530 | 1,474,603 | -0.13(-1.70%) |
Oct 25, 2012 | 7.600 | 7.720 | 7.480 | 7.660 | 1,116,189 | +0.18(+2.41%) |
Oct 24, 2012 | 7.590 | 7.610 | 7.470 | 7.480 | 799,377 | -0.11(-1.45%) |
Oct 23, 2012 | 7.500 | 7.840 | 7.400 | 7.590 | 1,941,610 | -0.10(-1.30%) |
Oct 19, 2012 | 7.810 | 7.810 | 7.600 | 7.690 | 2,077,418 | -0.07(-0.90%) |
Oct 18, 2012 | 7.810 | 7.890 | 7.720 | 7.760 | 1,583,035 | -0.04(-0.51%) |
Oct 17, 2012 | 7.700 | 7.910 | 7.660 | 7.800 | 1,547,110 | +0.08(+1.04%) |
Oct 16, 2012 | 7.710 | 7.760 | 7.620 | 7.720 | 1,989,234 | +0.07(+0.92%) |
Oct 15, 2012 | 7.700 | 7.720 | 7.560 | 7.650 | 748,622 | +0.00(+0.00%) |
Oct 12, 2012 | 7.730 | 7.850 | 7.580 | 7.650 | 1,143,676 | -0.08(-1.03%) |
Oct 11, 2012 | 7.700 | 7.810 | 7.600 | 7.730 | 1,380,819 | +0.12(+1.58%) |
Oct 10, 2012 | 7.580 | 7.690 | 7.430 | 7.610 | 1,679,417 | -0.01(-0.13%) |
Oct 09, 2012 | 7.900 | 7.900 | 7.610 | 7.620 | 3,153,982 | -0.44(-5.46%) |
Oct 05, 2012 | 8.060 | 8.060 | 8.060 | 0 | -0.01(-0.12%) | |
Oct 04, 2012 | 8.000 | 8.120 | 7.920 | 8.070 | 2,376,203 | +0.10(+1.25%) |
Oct 03, 2012 | 8.240 | 8.240 | 7.900 | 7.970 | 3,316,373 | -0.18(-2.21%) |
Oct 02, 2012 | 7.750 | 8.300 | 7.710 | 8.150 | 6,410,670 | +0.46(+5.98%) |