Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 14.26 | 14.50 | 14.03 | 14.43 | 81,939 | -0.03(-0.21%) |
Dec 28, 2012 | 14.26 | 14.79 | 14.26 | 14.46 | 47,006 | +0.09(+0.63%) |
Dec 27, 2012 | 14.40 | 14.81 | 14.16 | 14.37 | 61,844 | +0.03(+0.21%) |
Dec 26, 2012 | 14.98 | 15.37 | 14.27 | 14.34 | 75,564 | -0.53(-3.56%) |
Dec 24, 2012 | 14.35 | 14.91 | 14.11 | 14.87 | 36,825 | +0.55(+3.84%) |
Dec 21, 2012 | 13.96 | 14.35 | 13.86 | 14.32 | 115,727 | +0.14(+0.99%) |
Dec 20, 2012 | 14.20 | 14.22 | 14.01 | 14.18 | 46,402 | -0.02(-0.14%) |
Dec 19, 2012 | 13.84 | 14.24 | 13.67 | 14.20 | 124,441 | +0.44(+3.20%) |
Dec 18, 2012 | 13.99 | 14.05 | 13.67 | 13.76 | 100,328 | -0.29(-2.06%) |
Dec 17, 2012 | 13.27 | 14.22 | 13.20 | 14.05 | 143,507 | +0.87(+6.60%) |
Dec 14, 2012 | 13.35 | 13.72 | 12.81 | 13.18 | 206,506 | -0.22(-1.64%) |
Dec 13, 2012 | 12.91 | 13.81 | 12.70 | 13.40 | 259,970 | +0.57(+4.44%) |
Dec 12, 2012 | 12.25 | 12.98 | 12.00 | 12.83 | 167,418 | +0.74(+6.12%) |
Dec 11, 2012 | 11.58 | 12.19 | 11.58 | 12.09 | 58,189 | +0.60(+5.22%) |
Dec 10, 2012 | 11.88 | 12.10 | 11.49 | 11.49 | 53,560 | -0.32(-2.71%) |
Dec 07, 2012 | 11.56 | 11.98 | 11.47 | 11.81 | 45,554 | +0.32(+2.79%) |
Dec 06, 2012 | 11.10 | 11.73 | 11.01 | 11.49 | 51,428 | +0.31(+2.77%) |
Dec 05, 2012 | 11.41 | 11.46 | 11.16 | 11.18 | 51,598 | -0.19(-1.67%) |
Dec 04, 2012 | 11.13 | 11.42 | 11.13 | 11.37 | 46,025 | +0.26(+2.34%) |
Nov 30, 2012 | 11.38 | 11.59 | 11.02 | 11.11 | 267,905 | -0.23(-2.03%) |
Nov 29, 2012 | 11.02 | 11.81 | 11.02 | 11.34 | 209,573 | +0.37(+3.37%) |
Nov 28, 2012 | 11.02 | 11.11 | 10.58 | 10.97 | 41,357 | -0.04(-0.36%) |
Nov 27, 2012 | 10.40 | 11.11 | 10.40 | 11.01 | 81,489 | +0.62(+5.97%) |
Nov 26, 2012 | 10.29 | 10.46 | 10.11 | 10.39 | 68,216 | +0.10(+0.97%) |
Nov 23, 2012 | 10.44 | 10.44 | 10.26 | 10.29 | 6,589 | -0.10(-0.96%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.34 | 10.39 | 23,064 | +0.00(+0.00%) |
Nov 20, 2012 | 10.41 | 10.63 | 10.24 | 10.39 | 27,637 | -0.03(-0.29%) |
Nov 19, 2012 | 9.800 | 10.62 | 9.790 | 10.42 | 57,827 | +0.71(+7.31%) |
Nov 16, 2012 | 9.540 | 9.820 | 9.420 | 9.710 | 30,193 | +0.14(+1.46%) |
Nov 15, 2012 | 9.560 | 9.710 | 9.330 | 9.570 | 57,661 | +0.03(+0.31%) |
Nov 14, 2012 | 9.690 | 9.780 | 9.510 | 9.540 | 36,908 | -0.31(-3.15%) |
Nov 13, 2012 | 9.820 | 10.16 | 8.960 | 9.850 | 119,922 | -0.01(-0.10%) |
Nov 12, 2012 | 9.940 | 10.60 | 9.750 | 9.860 | 24,891 | -0.02(-0.20%) |
Nov 09, 2012 | 10.18 | 10.55 | 9.840 | 9.880 | 64,135 | -0.31(-3.04%) |
Nov 08, 2012 | 10.47 | 10.55 | 10.13 | 10.19 | 28,996 | -0.03(-0.29%) |
Nov 07, 2012 | 10.70 | 11.06 | 10.21 | 10.22 | 79,598 | -1.15(-10.11%) |
Nov 06, 2012 | 10.88 | 11.64 | 10.62 | 11.37 | 188,496 | +0.97(+9.33%) |
Nov 05, 2012 | 10.28 | 11.00 | 10.13 | 10.40 | 60,738 | +0.12(+1.17%) |
Nov 02, 2012 | 9.790 | 10.53 | 9.670 | 10.28 | 62,751 | +0.51(+5.22%) |
Nov 01, 2012 | 9.770 | 10.00 | 9.680 | 9.770 | 46,408 | +0.04(+0.41%) |
Oct 31, 2012 | 9.790 | 10.00 | 9.540 | 9.730 | 45,046 | -0.02(-0.21%) |
Oct 26, 2012 | 9.560 | 9.750 | 9.750 | 9.750 | 33,400 | +0.19(+1.99%) |
Oct 25, 2012 | 9.670 | 9.750 | 9.480 | 9.560 | 16,402 | -0.10(-1.04%) |
Oct 24, 2012 | 9.520 | 9.670 | 9.492 | 9.660 | 19,988 | +0.20(+2.11%) |
Oct 23, 2012 | 9.380 | 9.480 | 9.040 | 9.460 | 12,381 | +0.05(+0.53%) |
Oct 19, 2012 | 9.540 | 9.540 | 9.200 | 9.410 | 33,772 | -0.18(-1.88%) |
Oct 18, 2012 | 9.690 | 9.690 | 9.470 | 9.590 | 9,485 | -0.11(-1.13%) |
Oct 17, 2012 | 9.620 | 9.720 | 9.550 | 9.700 | 9,739 | +0.07(+0.73%) |
Oct 16, 2012 | 9.690 | 9.720 | 9.460 | 9.630 | 36,768 | -0.06(-0.62%) |
Oct 15, 2012 | 9.620 | 9.770 | 9.550 | 9.690 | 21,865 | +0.12(+1.25%) |
Oct 12, 2012 | 9.670 | 9.700 | 9.540 | 9.570 | 8,644 | -0.14(-1.44%) |
Oct 11, 2012 | 9.600 | 9.880 | 9.450 | 9.710 | 14,479 | +0.16(+1.68%) |
Oct 10, 2012 | 9.870 | 9.918 | 9.525 | 9.550 | 33,118 | -0.29(-2.95%) |
Oct 09, 2012 | 9.890 | 9.930 | 9.810 | 9.840 | 8,646 | -0.04(-0.40%) |
Oct 08, 2012 | 9.890 | 10.00 | 9.865 | 9.880 | 32,743 | +0.00(+0.00%) |
Oct 05, 2012 | 9.790 | 9.950 | 9.790 | 9.880 | 34,843 | +0.11(+1.13%) |
Oct 04, 2012 | 9.660 | 9.810 | 9.660 | 9.770 | 22,571 | +0.07(+0.72%) |
Oct 03, 2012 | 9.520 | 9.960 | 9.500 | 9.700 | 28,592 | +0.17(+1.78%) |
Oct 02, 2012 | 9.500 | 9.550 | 9.400 | 9.530 | 70,185 | +0.05(+0.53%) |