Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.81 | 11.95 | 11.64 | 11.91 | 45,149 | +0.10(+0.86%) |
Dec 28, 2012 | 11.90 | 12.04 | 11.67 | 11.80 | 67,922 | -0.12(-1.05%) |
Dec 27, 2012 | 11.98 | 12.10 | 11.63 | 11.93 | 67,876 | -0.02(-0.13%) |
Dec 26, 2012 | 11.49 | 12.12 | 11.46 | 11.95 | 44,886 | +0.09(+0.72%) |
Dec 24, 2012 | 12.04 | 12.23 | 11.80 | 11.86 | 36,925 | -0.20(-1.68%) |
Dec 21, 2012 | 11.58 | 12.15 | 11.50 | 12.06 | 421,932 | +0.36(+3.10%) |
Dec 20, 2012 | 11.63 | 11.73 | 11.58 | 11.70 | 147,575 | +0.05(+0.40%) |
Dec 19, 2012 | 11.56 | 11.75 | 11.41 | 11.65 | 283,829 | +0.12(+1.00%) |
Dec 18, 2012 | 10.94 | 11.56 | 10.92 | 11.54 | 100,502 | +0.56(+5.07%) |
Dec 17, 2012 | 10.56 | 11.03 | 10.44 | 10.98 | 171,578 | +0.43(+4.10%) |
Dec 14, 2012 | 10.32 | 10.57 | 10.32 | 10.55 | 167,506 | +0.16(+1.56%) |
Dec 13, 2012 | 10.39 | 10.46 | 10.33 | 10.39 | 64,273 | +0.01(+0.07%) |
Dec 12, 2012 | 10.36 | 10.47 | 10.33 | 10.38 | 91,852 | +0.00(+0.00%) |
Dec 11, 2012 | 10.28 | 10.45 | 10.24 | 10.38 | 93,250 | +0.14(+1.36%) |
Dec 10, 2012 | 10.29 | 10.31 | 10.19 | 10.24 | 51,890 | +0.00(+0.00%) |
Dec 07, 2012 | 10.29 | 10.37 | 10.13 | 10.24 | 91,180 | -0.05(-0.45%) |
Dec 06, 2012 | 10.28 | 10.36 | 10.18 | 10.28 | 79,585 | -0.02(-0.23%) |
Dec 05, 2012 | 10.32 | 10.59 | 10.25 | 10.31 | 55,946 | +0.06(+0.60%) |
Dec 04, 2012 | 10.24 | 10.30 | 10.17 | 10.25 | 125,678 | +0.09(+0.91%) |
Nov 30, 2012 | 9.891 | 10.19 | 9.891 | 10.15 | 101,348 | +0.31(+3.14%) |
Nov 29, 2012 | 9.698 | 9.883 | 9.450 | 9.844 | 68,413 | +0.27(+2.82%) |
Nov 28, 2012 | 9.334 | 9.636 | 9.219 | 9.574 | 52,830 | +0.16(+1.72%) |
Nov 27, 2012 | 9.396 | 9.667 | 9.389 | 9.412 | 53,096 | +0.05(+0.49%) |
Nov 26, 2012 | 9.110 | 9.381 | 9.110 | 9.366 | 52,998 | +0.26(+2.80%) |
Nov 23, 2012 | 9.010 | 9.134 | 8.964 | 9.110 | 26,832 | +0.15(+1.73%) |
Nov 21, 2012 | 8.840 | 8.971 | 8.593 | 8.956 | 36,855 | +0.16(+1.85%) |
Nov 20, 2012 | 8.925 | 9.053 | 8.709 | 8.794 | 140,704 | -0.19(-2.15%) |
Nov 19, 2012 | 9.056 | 9.780 | 8.811 | 8.987 | 79,876 | +0.12(+1.39%) |
Nov 16, 2012 | 8.886 | 8.948 | 8.709 | 8.863 | 70,231 | -0.06(-0.69%) |
Nov 15, 2012 | 8.940 | 9.041 | 8.770 | 8.925 | 82,490 | -0.04(-0.43%) |
Nov 14, 2012 | 9.249 | 9.249 | 8.940 | 8.964 | 100,586 | -0.23(-2.52%) |
Nov 13, 2012 | 9.134 | 9.238 | 9.110 | 9.195 | 41,711 | +0.01(+0.08%) |
Nov 12, 2012 | 9.404 | 9.404 | 8.894 | 9.188 | 73,668 | -0.22(-2.38%) |
Nov 09, 2012 | 9.203 | 9.535 | 9.118 | 9.412 | 47,013 | +0.14(+1.50%) |
Nov 08, 2012 | 9.674 | 9.674 | 9.257 | 9.273 | 61,648 | -0.46(-4.69%) |
Nov 07, 2012 | 9.937 | 10.01 | 9.674 | 9.729 | 95,479 | -0.38(-3.75%) |
Nov 06, 2012 | 10.05 | 10.18 | 9.899 | 10.11 | 74,931 | +0.22(+2.19%) |
Nov 05, 2012 | 9.404 | 9.914 | 9.342 | 9.891 | 128,346 | +0.46(+4.83%) |
Nov 02, 2012 | 9.327 | 9.504 | 9.203 | 9.435 | 195,548 | +0.19(+2.09%) |
Nov 01, 2012 | 9.126 | 9.443 | 9.126 | 9.242 | 233,893 | +0.09(+1.01%) |
Oct 31, 2012 | 9.273 | 9.636 | 8.925 | 9.149 | 332,515 | -0.04(-0.42%) |
Oct 26, 2012 | 9.226 | 9.188 | 9.188 | 9.188 | 95,766 | -0.02(-0.17%) |
Oct 25, 2012 | 9.325 | 9.348 | 9.088 | 9.203 | 128,366 | -0.02(-0.17%) |
Oct 24, 2012 | 9.272 | 9.310 | 9.027 | 9.218 | 163,011 | +0.04(+0.42%) |
Oct 23, 2012 | 9.325 | 9.325 | 9.019 | 9.180 | 115,605 | +0.00(+0.00%) |
Oct 19, 2012 | 9.516 | 9.516 | 9.180 | 9.180 | 138,957 | -0.34(-3.53%) |
Oct 18, 2012 | 9.463 | 9.547 | 9.402 | 9.516 | 46,182 | -0.05(-0.56%) |
Oct 17, 2012 | 9.616 | 9.616 | 9.417 | 9.570 | 57,236 | -0.02(-0.24%) |
Oct 16, 2012 | 9.562 | 9.692 | 9.478 | 9.593 | 50,170 | +0.12(+1.29%) |
Oct 15, 2012 | 9.524 | 9.600 | 9.463 | 9.470 | 49,141 | -0.05(-0.48%) |
Oct 12, 2012 | 9.600 | 9.738 | 9.432 | 9.516 | 59,322 | -0.06(-0.64%) |
Oct 11, 2012 | 9.570 | 9.684 | 9.486 | 9.577 | 40,817 | +0.13(+1.38%) |
Oct 10, 2012 | 9.447 | 9.593 | 9.371 | 9.447 | 137,005 | -0.02(-0.16%) |
Oct 09, 2012 | 9.738 | 9.761 | 9.447 | 9.463 | 38,319 | -0.29(-2.98%) |
Oct 08, 2012 | 9.784 | 9.906 | 9.730 | 9.753 | 23,004 | -0.06(-0.62%) |
Oct 05, 2012 | 9.860 | 10.04 | 9.814 | 9.814 | 50,018 | +0.06(+0.63%) |
Oct 04, 2012 | 9.639 | 9.799 | 9.509 | 9.753 | 49,931 | +0.13(+1.35%) |
Oct 03, 2012 | 9.623 | 9.699 | 9.455 | 9.623 | 96,498 | -0.02(-0.16%) |
Oct 02, 2012 | 9.876 | 10.04 | 9.608 | 9.639 | 44,485 | -0.16(-1.64%) |