Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.940 | 10.31 | 9.935 | 10.29 | 45,477 | +0.43(+4.36%) |
Dec 28, 2012 | 10.08 | 10.08 | 9.760 | 9.860 | 23,501 | -0.27(-2.67%) |
Dec 27, 2012 | 9.980 | 10.25 | 9.860 | 10.13 | 61,729 | +0.26(+2.63%) |
Dec 26, 2012 | 10.03 | 10.04 | 9.740 | 9.870 | 26,802 | -0.16(-1.60%) |
Dec 24, 2012 | 9.700 | 10.22 | 9.700 | 10.03 | 42,868 | +0.21(+2.14%) |
Dec 21, 2012 | 9.510 | 9.900 | 9.510 | 9.820 | 44,868 | +0.07(+0.72%) |
Dec 20, 2012 | 9.610 | 9.840 | 9.510 | 9.750 | 78,787 | +0.09(+0.93%) |
Dec 19, 2012 | 9.725 | 9.820 | 9.620 | 9.660 | 33,634 | -0.11(-1.13%) |
Dec 18, 2012 | 9.950 | 10.03 | 9.700 | 9.770 | 89,005 | -0.15(-1.51%) |
Dec 17, 2012 | 9.940 | 10.01 | 9.770 | 9.920 | 37,646 | -0.05(-0.50%) |
Dec 14, 2012 | 9.930 | 10.14 | 9.910 | 9.970 | 28,465 | +0.02(+0.20%) |
Dec 13, 2012 | 10.09 | 10.09 | 9.750 | 9.950 | 24,050 | -0.23(-2.26%) |
Dec 12, 2012 | 10.11 | 10.35 | 10.05 | 10.18 | 76,079 | +0.19(+1.90%) |
Dec 11, 2012 | 9.940 | 10.07 | 9.920 | 9.990 | 19,428 | +0.07(+0.71%) |
Dec 10, 2012 | 9.750 | 9.990 | 9.731 | 9.920 | 31,519 | +0.24(+2.48%) |
Dec 07, 2012 | 9.710 | 9.920 | 9.630 | 9.680 | 70,717 | +0.01(+0.10%) |
Dec 06, 2012 | 9.920 | 10.01 | 9.510 | 9.670 | 79,700 | -0.30(-3.01%) |
Dec 05, 2012 | 9.990 | 10.35 | 9.880 | 9.970 | 102,152 | +0.09(+0.91%) |
Dec 04, 2012 | 9.550 | 9.950 | 9.520 | 9.880 | 65,648 | +0.14(+1.44%) |
Nov 30, 2012 | 9.650 | 9.760 | 9.538 | 9.740 | 55,870 | +0.06(+0.62%) |
Nov 29, 2012 | 9.640 | 9.790 | 9.500 | 9.680 | 88,976 | +0.02(+0.21%) |
Nov 28, 2012 | 9.920 | 9.990 | 9.591 | 9.660 | 91,782 | -0.47(-4.64%) |
Nov 27, 2012 | 10.36 | 10.39 | 10.06 | 10.13 | 57,341 | -0.27(-2.60%) |
Nov 26, 2012 | 10.33 | 10.46 | 10.16 | 10.40 | 86,962 | +0.20(+1.96%) |
Nov 23, 2012 | 10.15 | 10.52 | 10.12 | 10.20 | 73,945 | +0.03(+0.29%) |
Nov 21, 2012 | 9.840 | 10.32 | 9.810 | 10.17 | 146,997 | +0.30(+3.04%) |
Nov 20, 2012 | 10.00 | 10.29 | 9.753 | 9.870 | 262,052 | -0.26(-2.57%) |
Nov 19, 2012 | 11.30 | 11.54 | 9.710 | 10.13 | 529,562 | -1.10(-9.80%) |
Nov 16, 2012 | 11.06 | 11.29 | 10.61 | 11.23 | 154,167 | +0.11(+0.99%) |
Nov 15, 2012 | 11.70 | 11.70 | 11.09 | 11.12 | 156,187 | -0.60(-5.12%) |
Nov 14, 2012 | 12.48 | 12.48 | 11.63 | 11.72 | 90,414 | -0.61(-4.95%) |
Nov 13, 2012 | 12.44 | 12.47 | 12.26 | 12.33 | 79,670 | -0.26(-2.07%) |
Nov 12, 2012 | 12.80 | 12.83 | 12.40 | 12.59 | 69,384 | -0.14(-1.10%) |
Nov 09, 2012 | 13.22 | 13.25 | 12.66 | 12.73 | 67,602 | -0.55(-4.14%) |
Nov 08, 2012 | 13.11 | 13.28 | 12.92 | 13.28 | 65,655 | +0.05(+0.38%) |
Nov 07, 2012 | 13.34 | 13.39 | 12.55 | 13.23 | 151,933 | -0.13(-0.97%) |
Nov 06, 2012 | 12.85 | 13.42 | 12.82 | 13.36 | 160,926 | +0.65(+5.11%) |
Nov 05, 2012 | 12.82 | 13.09 | 12.69 | 12.71 | 54,003 | -0.29(-2.23%) |
Nov 02, 2012 | 13.12 | 13.17 | 12.69 | 13.00 | 147,552 | -0.17(-1.29%) |
Nov 01, 2012 | 12.80 | 13.18 | 12.77 | 13.17 | 150,504 | +0.37(+2.89%) |
Oct 31, 2012 | 12.40 | 13.11 | 12.20 | 12.80 | 200,319 | +0.54(+4.40%) |
Oct 26, 2012 | 12.27 | 12.26 | 12.26 | 12.26 | 124,800 | +0.10(+0.82%) |
Oct 25, 2012 | 11.87 | 12.24 | 11.66 | 12.16 | 267,089 | +0.37(+3.14%) |
Oct 24, 2012 | 11.75 | 11.82 | 11.51 | 11.79 | 177,170 | +0.10(+0.86%) |
Oct 23, 2012 | 11.28 | 11.69 | 11.23 | 11.69 | 159,127 | +0.38(+3.36%) |
Oct 19, 2012 | 11.47 | 11.53 | 10.97 | 11.31 | 105,609 | -0.19(-1.65%) |
Oct 18, 2012 | 11.85 | 11.95 | 11.50 | 11.50 | 62,293 | -0.47(-3.93%) |
Oct 17, 2012 | 11.82 | 12.04 | 11.79 | 11.97 | 40,452 | +0.20(+1.70%) |
Oct 16, 2012 | 11.70 | 11.80 | 11.59 | 11.77 | 29,866 | +0.07(+0.60%) |
Oct 15, 2012 | 11.73 | 11.82 | 11.49 | 11.70 | 51,779 | -0.13(-1.10%) |
Oct 12, 2012 | 11.97 | 12.15 | 11.81 | 11.83 | 109,439 | -0.14(-1.17%) |
Oct 11, 2012 | 12.14 | 12.25 | 11.94 | 11.97 | 70,313 | -0.08(-0.66%) |
Oct 10, 2012 | 12.11 | 12.38 | 12.03 | 12.05 | 56,963 | -0.18(-1.47%) |
Oct 09, 2012 | 12.38 | 12.45 | 12.10 | 12.23 | 94,743 | -0.05(-0.41%) |
Oct 08, 2012 | 12.32 | 12.39 | 12.18 | 12.28 | 25,359 | -0.23(-1.84%) |
Oct 05, 2012 | 12.47 | 12.64 | 12.41 | 12.51 | 69,225 | +0.08(+0.64%) |
Oct 04, 2012 | 12.29 | 12.52 | 12.29 | 12.43 | 91,360 | +0.34(+2.81%) |
Oct 03, 2012 | 12.44 | 12.44 | 12.09 | 12.09 | 54,875 | -0.31(-2.50%) |
Oct 02, 2012 | 12.43 | 12.47 | 12.18 | 12.40 | 131,790 | +0.02(+0.16%) |