Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.840 | 10.08 | 9.790 | 10.01 | 41,846 | +0.21(+2.14%) |
Dec 28, 2012 | 9.870 | 10.07 | 9.690 | 9.800 | 51,869 | -0.19(-1.90%) |
Dec 27, 2012 | 9.780 | 10.03 | 9.750 | 9.990 | 14,295 | +0.17(+1.73%) |
Dec 26, 2012 | 9.920 | 9.920 | 9.660 | 9.820 | 97,027 | -0.04(-0.41%) |
Dec 24, 2012 | 9.760 | 10.18 | 9.750 | 9.860 | 84,947 | +0.15(+1.54%) |
Dec 21, 2012 | 9.530 | 9.720 | 9.440 | 9.710 | 98,397 | +0.01(+0.10%) |
Dec 20, 2012 | 9.600 | 9.770 | 9.580 | 9.700 | 73,283 | +0.07(+0.73%) |
Dec 19, 2012 | 9.270 | 9.720 | 9.270 | 9.630 | 44,547 | +0.38(+4.11%) |
Dec 18, 2012 | 9.440 | 9.440 | 9.210 | 9.250 | 68,602 | -0.01(-0.11%) |
Dec 17, 2012 | 9.200 | 9.290 | 9.132 | 9.260 | 42,172 | +0.07(+0.76%) |
Dec 14, 2012 | 9.110 | 9.250 | 9.100 | 9.190 | 60,371 | -0.02(-0.22%) |
Dec 13, 2012 | 9.700 | 9.700 | 8.870 | 9.210 | 98,960 | -0.43(-4.46%) |
Dec 12, 2012 | 11.17 | 11.17 | 9.540 | 9.640 | 224,070 | -1.52(-13.62%) |
Dec 11, 2012 | 11.00 | 11.23 | 10.99 | 11.16 | 72,260 | +0.06(+0.54%) |
Dec 10, 2012 | 11.00 | 11.23 | 10.76 | 11.10 | 106,569 | -0.32(-2.80%) |
Dec 07, 2012 | 11.17 | 11.43 | 11.10 | 11.42 | 144,737 | +0.24(+2.15%) |
Dec 06, 2012 | 11.12 | 11.18 | 10.95 | 11.18 | 92,753 | +0.08(+0.72%) |
Dec 05, 2012 | 10.73 | 11.27 | 10.73 | 11.10 | 49,966 | -0.05(-0.45%) |
Dec 04, 2012 | 11.17 | 11.33 | 11.08 | 11.15 | 24,434 | -0.05(-0.45%) |
Nov 30, 2012 | 10.81 | 11.23 | 10.81 | 11.20 | 43,342 | +0.07(+0.63%) |
Nov 29, 2012 | 10.99 | 11.18 | 10.57 | 11.13 | 15,829 | +0.15(+1.37%) |
Nov 28, 2012 | 11.04 | 11.13 | 10.86 | 10.98 | 21,499 | -0.20(-1.79%) |
Nov 27, 2012 | 11.06 | 11.25 | 11.06 | 11.18 | 6,060 | -0.02(-0.18%) |
Nov 26, 2012 | 11.04 | 11.24 | 10.92 | 11.20 | 38,124 | +0.11(+0.99%) |
Nov 23, 2012 | 10.83 | 11.22 | 10.83 | 11.09 | 5,220 | +0.27(+2.50%) |
Nov 21, 2012 | 10.77 | 10.89 | 10.64 | 10.82 | 25,234 | +0.08(+0.74%) |
Nov 20, 2012 | 10.73 | 10.81 | 10.67 | 10.74 | 29,148 | +0.03(+0.28%) |
Nov 19, 2012 | 10.75 | 10.79 | 10.69 | 10.71 | 9,510 | +0.17(+1.61%) |
Nov 16, 2012 | 10.50 | 10.69 | 10.36 | 10.54 | 81,875 | +0.03(+0.29%) |
Nov 15, 2012 | 10.61 | 10.61 | 10.35 | 10.51 | 80,928 | -0.10(-0.94%) |
Nov 14, 2012 | 10.38 | 10.89 | 10.35 | 10.61 | 42,224 | +0.29(+2.81%) |
Nov 13, 2012 | 10.55 | 10.64 | 10.26 | 10.32 | 67,973 | -0.21(-1.99%) |
Nov 12, 2012 | 10.32 | 10.60 | 10.29 | 10.53 | 29,015 | +0.19(+1.84%) |
Nov 09, 2012 | 10.37 | 10.52 | 10.25 | 10.34 | 149,045 | -0.05(-0.48%) |
Nov 08, 2012 | 10.80 | 10.83 | 10.38 | 10.39 | 70,570 | -0.47(-4.33%) |
Nov 07, 2012 | 11.02 | 11.04 | 10.83 | 10.86 | 38,372 | -0.27(-2.43%) |
Nov 06, 2012 | 11.20 | 11.20 | 11.00 | 11.13 | 58,538 | +0.01(+0.09%) |
Nov 05, 2012 | 11.12 | 11.20 | 11.02 | 11.12 | 86,242 | -0.06(-0.54%) |
Nov 02, 2012 | 11.19 | 11.27 | 11.07 | 11.18 | 37,124 | -0.05(-0.45%) |
Nov 01, 2012 | 11.13 | 11.31 | 10.96 | 11.23 | 24,821 | +0.15(+1.35%) |
Oct 31, 2012 | 11.36 | 11.36 | 11.06 | 11.08 | 19,603 | -0.19(-1.69%) |
Oct 26, 2012 | 11.34 | 11.27 | 11.27 | 11.27 | 21,300 | -0.11(-0.97%) |
Oct 25, 2012 | 11.58 | 11.67 | 11.31 | 11.38 | 26,420 | -0.14(-1.22%) |
Oct 24, 2012 | 11.31 | 11.54 | 11.23 | 11.52 | 49,618 | +0.25(+2.22%) |
Oct 23, 2012 | 11.22 | 11.31 | 11.12 | 11.27 | 25,503 | -0.39(-3.34%) |
Oct 19, 2012 | 11.58 | 11.66 | 11.45 | 11.66 | 40,633 | +0.06(+0.52%) |
Oct 18, 2012 | 12.13 | 12.28 | 11.48 | 11.60 | 177,577 | -0.58(-4.76%) |
Oct 17, 2012 | 12.05 | 12.18 | 12.05 | 12.18 | 12,726 | +0.20(+1.67%) |
Oct 16, 2012 | 12.00 | 12.07 | 11.94 | 11.98 | 55,865 | +0.09(+0.76%) |
Oct 15, 2012 | 11.85 | 11.94 | 11.80 | 11.89 | 65,636 | +0.02(+0.17%) |
Oct 12, 2012 | 11.91 | 12.00 | 11.80 | 11.87 | 15,846 | -0.09(-0.75%) |
Oct 11, 2012 | 11.55 | 12.00 | 11.50 | 11.96 | 83,923 | +0.36(+3.10%) |
Oct 10, 2012 | 11.84 | 11.84 | 11.54 | 11.60 | 115,955 | -0.27(-2.27%) |
Oct 09, 2012 | 12.08 | 12.08 | 11.79 | 11.87 | 65,337 | -0.20(-1.66%) |
Oct 08, 2012 | 11.88 | 12.07 | 11.83 | 12.07 | 10,171 | +0.11(+0.92%) |
Oct 05, 2012 | 12.09 | 12.15 | 11.83 | 11.96 | 28,928 | -0.13(-1.08%) |
Oct 04, 2012 | 12.00 | 12.15 | 11.94 | 12.09 | 16,741 | +0.06(+0.50%) |
Oct 03, 2012 | 11.88 | 12.10 | 11.82 | 12.03 | 16,639 | +0.16(+1.35%) |
Oct 02, 2012 | 11.99 | 12.00 | 11.72 | 11.87 | 47,836 | -0.08(-0.67%) |