Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.42 | 12.54 | 12.42 | 12.47 | 867,300 | +0.02(+0.14%) |
Dec 28, 2012 | 12.56 | 12.64 | 12.44 | 12.45 | 1,113,496 | +0.29(+2.35%) |
Dec 27, 2012 | 12.26 | 12.28 | 12.09 | 12.17 | 836,022 | +0.06(+0.52%) |
Dec 26, 2012 | 12.06 | 12.18 | 12.06 | 12.10 | 1,119,998 | +0.19(+1.57%) |
Dec 24, 2012 | 11.89 | 11.95 | 11.86 | 11.92 | 472,873 | -0.35(-2.84%) |
Dec 21, 2012 | 12.28 | 12.33 | 12.23 | 12.26 | 1,517,568 | +0.07(+0.59%) |
Dec 20, 2012 | 12.31 | 12.31 | 12.18 | 12.19 | 2,517,167 | +0.46(+3.88%) |
Dec 19, 2012 | 11.91 | 11.92 | 11.74 | 11.74 | 1,074,238 | -0.11(-0.91%) |
Dec 18, 2012 | 11.84 | 11.92 | 11.83 | 11.84 | 1,366,276 | +0.03(+0.23%) |
Dec 17, 2012 | 11.85 | 11.88 | 11.74 | 11.82 | 2,298,024 | +0.44(+3.85%) |
Dec 14, 2012 | 11.37 | 11.43 | 11.35 | 11.38 | 806,393 | +0.25(+2.25%) |
Dec 13, 2012 | 11.15 | 11.19 | 11.10 | 11.13 | 385,886 | -0.03(-0.24%) |
Dec 12, 2012 | 11.20 | 11.22 | 11.12 | 11.16 | 704,887 | +0.12(+1.05%) |
Dec 11, 2012 | 11.05 | 11.08 | 11.00 | 11.04 | 381,974 | -0.13(-1.12%) |
Dec 10, 2012 | 11.15 | 11.17 | 11.06 | 11.17 | 443,169 | +0.13(+1.21%) |
Dec 07, 2012 | 10.92 | 11.03 | 10.89 | 11.03 | 262,285 | +0.09(+0.82%) |
Dec 06, 2012 | 10.87 | 10.95 | 10.83 | 10.94 | 207,421 | -0.11(-0.97%) |
Dec 05, 2012 | 10.97 | 11.07 | 10.96 | 11.05 | 611,559 | +0.14(+1.31%) |
Dec 04, 2012 | 10.94 | 10.98 | 10.89 | 10.91 | 478,596 | -0.05(-0.49%) |
Nov 30, 2012 | 11.00 | 11.03 | 10.96 | 10.96 | 597,500 | -0.02(-0.16%) |
Nov 29, 2012 | 10.95 | 11.00 | 10.92 | 10.98 | 395,536 | -0.01(-0.08%) |
Nov 28, 2012 | 10.94 | 11.00 | 10.82 | 10.99 | 546,026 | +0.05(+0.49%) |
Nov 27, 2012 | 10.98 | 11.00 | 10.91 | 10.93 | 476,610 | -0.20(-1.77%) |
Nov 26, 2012 | 11.15 | 11.15 | 11.10 | 11.13 | 383,483 | -0.02(-0.16%) |
Nov 23, 2012 | 11.10 | 11.17 | 11.08 | 11.15 | 357,217 | +0.09(+0.81%) |
Nov 21, 2012 | 11.07 | 11.11 | 11.03 | 11.06 | 1,228,496 | -0.05(-0.48%) |
Nov 20, 2012 | 11.15 | 11.17 | 11.08 | 11.11 | 1,242,768 | -0.10(-0.88%) |
Nov 19, 2012 | 11.23 | 11.31 | 11.19 | 11.21 | 1,235,595 | -0.02(-0.16%) |
Nov 16, 2012 | 11.22 | 11.25 | 11.16 | 11.23 | 689,398 | +0.12(+1.04%) |
Nov 15, 2012 | 11.09 | 11.16 | 11.05 | 11.11 | 730,919 | +0.16(+1.47%) |
Nov 14, 2012 | 11.06 | 11.07 | 10.92 | 10.95 | 532,953 | +0.13(+1.24%) |
Nov 13, 2012 | 10.83 | 10.85 | 10.79 | 10.82 | 431,526 | -0.17(-1.54%) |
Nov 12, 2012 | 11.00 | 11.01 | 10.96 | 10.99 | 278,117 | +0.05(+0.49%) |
Nov 09, 2012 | 10.92 | 10.98 | 10.91 | 10.93 | 303,120 | -0.08(-0.73%) |
Nov 08, 2012 | 11.08 | 11.12 | 10.97 | 11.01 | 612,900 | -0.04(-0.32%) |
Nov 07, 2012 | 11.15 | 11.16 | 11.00 | 11.05 | 777,023 | -0.38(-3.28%) |
Nov 06, 2012 | 11.45 | 11.50 | 11.39 | 11.42 | 588,676 | -0.29(-2.44%) |
Nov 05, 2012 | 11.63 | 11.73 | 11.58 | 11.71 | 947,477 | -0.15(-1.28%) |
Nov 02, 2012 | 12.21 | 12.23 | 11.84 | 11.86 | 5,347,221 | -0.41(-3.35%) |
Nov 01, 2012 | 12.15 | 12.31 | 12.15 | 12.27 | 1,187,438 | +0.76(+6.59%) |
Oct 31, 2012 | 11.51 | 11.54 | 11.45 | 11.51 | 1,592,085 | +0.27(+2.38%) |
Oct 26, 2012 | 11.30 | 11.25 | 11.25 | 11.25 | 1,167,692 | -0.05(-0.47%) |
Oct 25, 2012 | 11.34 | 11.36 | 11.26 | 11.30 | 476,859 | -0.06(-0.55%) |
Oct 24, 2012 | 11.38 | 11.42 | 11.32 | 11.36 | 862,811 | +0.20(+1.76%) |
Oct 23, 2012 | 11.31 | 11.33 | 11.17 | 11.17 | 2,482,044 | +0.13(+1.13%) |
Oct 19, 2012 | 11.15 | 11.16 | 11.00 | 11.04 | 396,524 | -0.10(-0.88%) |
Oct 18, 2012 | 11.13 | 11.17 | 11.08 | 11.14 | 386,254 | -0.21(-1.81%) |
Oct 17, 2012 | 11.43 | 11.46 | 11.34 | 11.34 | 818,620 | +0.07(+0.63%) |
Oct 16, 2012 | 11.23 | 11.31 | 11.22 | 11.27 | 416,594 | +0.35(+3.19%) |
Oct 15, 2012 | 10.85 | 10.92 | 10.82 | 10.92 | 489,231 | +0.33(+3.12%) |
Oct 12, 2012 | 10.59 | 10.64 | 10.57 | 10.59 | 336,621 | -0.06(-0.59%) |
Oct 11, 2012 | 10.59 | 10.66 | 10.58 | 10.66 | 373,792 | +0.25(+2.40%) |
Oct 10, 2012 | 10.50 | 10.51 | 10.39 | 10.41 | 905,079 | -0.17(-1.61%) |
Oct 09, 2012 | 10.72 | 10.72 | 10.55 | 10.58 | 806,486 | -0.51(-4.59%) |
Oct 08, 2012 | 11.08 | 11.12 | 11.05 | 11.08 | 253,173 | +0.00(+0.00%) |
Oct 05, 2012 | 11.08 | 11.17 | 11.07 | 11.08 | 680,418 | -0.14(-1.27%) |
Oct 04, 2012 | 11.23 | 11.25 | 11.19 | 11.23 | 540,666 | +0.01(+0.08%) |
Oct 03, 2012 | 11.20 | 11.28 | 11.18 | 11.22 | 536,494 | +0.00(+0.00%) |
Oct 02, 2012 | 11.27 | 11.31 | 11.21 | 11.22 | 352,846 | +0.12(+1.05%) |