Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.08 | 12.75 | 11.98 | 12.65 | 108,424 | +0.50(+4.14%) |
Dec 28, 2012 | 12.01 | 12.34 | 11.84 | 12.14 | 60,170 | +0.00(+0.00%) |
Dec 27, 2012 | 12.04 | 12.18 | 11.57 | 12.14 | 79,756 | +0.10(+0.84%) |
Dec 26, 2012 | 12.24 | 12.38 | 11.74 | 12.04 | 67,751 | -0.23(-1.91%) |
Dec 24, 2012 | 12.68 | 12.75 | 12.24 | 12.28 | 34,276 | -0.47(-3.68%) |
Dec 21, 2012 | 12.55 | 12.75 | 12.38 | 12.75 | 95,056 | -0.07(-0.52%) |
Dec 20, 2012 | 12.38 | 12.85 | 12.24 | 12.81 | 76,675 | +0.60(+4.95%) |
Dec 19, 2012 | 11.61 | 12.31 | 11.54 | 12.21 | 75,371 | +0.54(+4.60%) |
Dec 18, 2012 | 10.83 | 11.81 | 10.70 | 11.67 | 93,020 | +0.87(+8.07%) |
Dec 17, 2012 | 11.04 | 11.04 | 10.63 | 10.80 | 49,153 | -0.03(-0.31%) |
Dec 14, 2012 | 10.63 | 10.94 | 10.53 | 10.83 | 42,722 | +0.07(+0.62%) |
Dec 13, 2012 | 10.67 | 10.83 | 10.51 | 10.77 | 61,837 | +0.07(+0.63%) |
Dec 12, 2012 | 10.97 | 10.97 | 10.60 | 10.70 | 50,798 | +0.00(+0.00%) |
Dec 11, 2012 | 11.06 | 11.13 | 10.63 | 10.70 | 77,038 | -0.23(-2.11%) |
Dec 10, 2012 | 10.87 | 11.06 | 10.80 | 10.93 | 48,610 | +0.13(+1.22%) |
Dec 07, 2012 | 10.93 | 10.96 | 10.77 | 10.80 | 40,410 | -0.13(-1.21%) |
Dec 06, 2012 | 11.10 | 11.18 | 10.90 | 10.93 | 38,671 | -0.26(-2.36%) |
Dec 05, 2012 | 11.16 | 11.26 | 11.06 | 11.20 | 36,832 | +0.07(+0.59%) |
Dec 04, 2012 | 11.26 | 11.30 | 11.00 | 11.13 | 40,963 | -0.07(-0.59%) |
Nov 30, 2012 | 11.92 | 11.92 | 11.13 | 11.20 | 139,262 | -0.33(-2.87%) |
Nov 29, 2012 | 11.78 | 11.86 | 11.43 | 11.53 | 51,800 | -0.17(-1.41%) |
Nov 28, 2012 | 11.53 | 11.79 | 11.39 | 11.69 | 50,292 | +0.10(+0.85%) |
Nov 27, 2012 | 12.12 | 12.25 | 11.53 | 11.59 | 109,445 | -0.43(-3.57%) |
Nov 26, 2012 | 12.55 | 12.55 | 11.96 | 12.02 | 86,337 | -0.63(-4.96%) |
Nov 23, 2012 | 13.11 | 13.11 | 12.45 | 12.65 | 25,363 | -0.36(-2.79%) |
Nov 21, 2012 | 13.08 | 13.51 | 12.65 | 13.01 | 92,686 | +0.13(+1.03%) |
Nov 20, 2012 | 11.63 | 12.91 | 11.63 | 12.88 | 75,610 | +1.06(+8.94%) |
Nov 19, 2012 | 12.58 | 12.78 | 11.69 | 11.82 | 92,531 | -0.63(-5.04%) |
Nov 16, 2012 | 11.63 | 12.65 | 11.59 | 12.45 | 79,005 | +0.86(+7.41%) |
Nov 15, 2012 | 12.65 | 12.65 | 11.39 | 11.59 | 185,113 | -1.09(-8.59%) |
Nov 14, 2012 | 13.21 | 13.54 | 12.57 | 12.68 | 79,699 | -0.43(-3.27%) |
Nov 13, 2012 | 13.87 | 13.90 | 13.08 | 13.11 | 76,152 | -0.76(-5.48%) |
Nov 12, 2012 | 13.94 | 14.17 | 13.87 | 13.87 | 34,897 | -0.10(-0.71%) |
Nov 09, 2012 | 14.37 | 14.56 | 13.97 | 13.97 | 86,209 | -0.50(-3.42%) |
Nov 08, 2012 | 14.27 | 14.66 | 14.17 | 14.47 | 34,272 | +0.20(+1.39%) |
Nov 07, 2012 | 14.76 | 15.03 | 14.14 | 14.27 | 52,805 | -0.76(-5.05%) |
Nov 06, 2012 | 14.83 | 15.09 | 14.83 | 15.03 | 35,194 | +0.17(+1.11%) |
Nov 05, 2012 | 14.14 | 14.96 | 14.10 | 14.86 | 59,396 | +0.69(+4.90%) |
Nov 02, 2012 | 14.60 | 14.63 | 14.10 | 14.17 | 64,889 | -0.23(-1.61%) |
Nov 01, 2012 | 14.27 | 14.63 | 14.27 | 14.40 | 37,058 | +0.03(+0.23%) |
Oct 31, 2012 | 14.76 | 14.76 | 14.37 | 14.37 | 43,349 | -0.07(-0.46%) |
Oct 26, 2012 | 14.53 | 14.43 | 14.43 | 14.43 | 41,663 | -0.10(-0.68%) |
Oct 25, 2012 | 14.56 | 14.75 | 14.43 | 14.53 | 41,826 | +0.10(+0.69%) |
Oct 24, 2012 | 15.09 | 15.13 | 14.43 | 14.43 | 88,411 | -0.46(-3.10%) |
Oct 23, 2012 | 14.90 | 14.96 | 14.37 | 14.90 | 92,091 | -1.09(-6.82%) |
Oct 19, 2012 | 15.59 | 16.00 | 15.59 | 15.98 | 86,746 | +0.30(+1.89%) |
Oct 18, 2012 | 15.82 | 15.92 | 15.69 | 15.69 | 44,477 | -0.07(-0.42%) |
Oct 17, 2012 | 15.65 | 15.85 | 15.59 | 15.75 | 24,907 | +0.07(+0.42%) |
Oct 16, 2012 | 15.95 | 15.95 | 15.65 | 15.69 | 40,114 | +0.00(+0.00%) |
Oct 15, 2012 | 14.99 | 15.82 | 14.96 | 15.69 | 113,051 | +0.63(+4.17%) |
Oct 12, 2012 | 15.52 | 15.65 | 14.99 | 15.06 | 54,862 | -0.36(-2.36%) |
Oct 11, 2012 | 15.79 | 15.85 | 15.23 | 15.42 | 97,451 | -0.26(-1.68%) |
Oct 10, 2012 | 15.69 | 15.79 | 15.62 | 15.69 | 38,903 | +0.07(+0.42%) |
Oct 09, 2012 | 15.98 | 16.12 | 15.62 | 15.62 | 70,857 | -0.40(-2.47%) |
Oct 08, 2012 | 16.38 | 16.50 | 15.69 | 16.02 | 111,165 | -0.43(-2.61%) |
Oct 05, 2012 | 16.48 | 16.68 | 16.38 | 16.45 | 40,982 | -0.07(-0.40%) |
Oct 04, 2012 | 16.51 | 16.61 | 16.38 | 16.51 | 70,541 | +0.00(+0.00%) |
Oct 03, 2012 | 16.55 | 16.58 | 16.35 | 16.51 | 71,042 | +0.00(+0.00%) |
Oct 02, 2012 | 16.71 | 16.78 | 16.35 | 16.51 | 80,862 | -0.20(-1.19%) |