Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.23 | 12.87 | 12.23 | 12.85 | 56,895 | +0.50(+4.08%) |
Dec 28, 2012 | 12.35 | 12.50 | 12.14 | 12.35 | 29,925 | -0.07(-0.60%) |
Dec 27, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 26,773 | +0.17(+1.37%) |
Dec 26, 2012 | 12.60 | 12.63 | 12.14 | 12.25 | 42,835 | -0.36(-2.89%) |
Dec 24, 2012 | 12.69 | 12.81 | 12.51 | 12.62 | 44,589 | -0.15(-1.17%) |
Dec 21, 2012 | 12.77 | 12.83 | 12.28 | 12.77 | 173,553 | -0.13(-1.01%) |
Dec 20, 2012 | 13.15 | 13.15 | 12.70 | 12.90 | 60,318 | -0.21(-1.57%) |
Dec 19, 2012 | 13.18 | 13.23 | 12.92 | 13.10 | 63,264 | +0.04(+0.29%) |
Dec 18, 2012 | 13.22 | 13.27 | 12.93 | 13.07 | 54,064 | -0.09(-0.71%) |
Dec 17, 2012 | 12.94 | 13.21 | 12.91 | 13.16 | 75,652 | +0.25(+1.95%) |
Dec 14, 2012 | 12.81 | 13.18 | 12.81 | 12.91 | 63,086 | +0.09(+0.73%) |
Dec 13, 2012 | 12.39 | 12.93 | 12.39 | 12.81 | 74,211 | +0.47(+3.78%) |
Dec 12, 2012 | 13.30 | 13.30 | 12.22 | 12.35 | 157,707 | -0.93(-7.03%) |
Dec 11, 2012 | 12.72 | 13.30 | 12.69 | 13.28 | 285,905 | +0.65(+5.17%) |
Dec 10, 2012 | 12.60 | 12.81 | 12.11 | 12.63 | 47,559 | +0.00(+0.00%) |
Dec 07, 2012 | 12.63 | 12.88 | 12.45 | 12.63 | 56,243 | +0.07(+0.60%) |
Dec 06, 2012 | 13.03 | 13.17 | 12.33 | 12.55 | 124,043 | -0.48(-3.65%) |
Dec 05, 2012 | 13.25 | 13.29 | 12.91 | 13.03 | 72,168 | -0.09(-0.71%) |
Dec 04, 2012 | 13.13 | 13.23 | 12.77 | 13.12 | 35,408 | +0.09(+0.72%) |
Nov 30, 2012 | 13.27 | 13.30 | 12.88 | 13.03 | 88,692 | -0.20(-1.48%) |
Nov 29, 2012 | 13.20 | 13.64 | 13.07 | 13.23 | 103,058 | +0.13(+1.00%) |
Nov 28, 2012 | 12.81 | 13.22 | 12.81 | 13.10 | 108,245 | +0.31(+2.41%) |
Nov 27, 2012 | 12.52 | 12.91 | 12.47 | 12.79 | 86,834 | +0.30(+2.39%) |
Nov 26, 2012 | 12.26 | 12.65 | 12.03 | 12.49 | 134,591 | +0.17(+1.36%) |
Nov 23, 2012 | 12.08 | 12.40 | 12.08 | 12.32 | 79,044 | +0.30(+2.48%) |
Nov 21, 2012 | 11.67 | 12.50 | 11.62 | 12.02 | 308,627 | +0.27(+2.30%) |
Nov 20, 2012 | 12.16 | 13.07 | 11.59 | 11.75 | 252,536 | +0.39(+3.45%) |
Nov 19, 2012 | 11.20 | 11.43 | 11.15 | 11.36 | 52,894 | +0.34(+3.05%) |
Nov 16, 2012 | 11.14 | 11.29 | 10.92 | 11.02 | 87,331 | -0.17(-1.50%) |
Nov 15, 2012 | 11.09 | 11.36 | 11.00 | 11.19 | 64,239 | +0.08(+0.76%) |
Nov 14, 2012 | 11.35 | 11.36 | 11.05 | 11.11 | 45,940 | -0.21(-1.90%) |
Nov 13, 2012 | 10.87 | 11.67 | 10.87 | 11.32 | 189,134 | +0.37(+3.41%) |
Nov 12, 2012 | 10.52 | 11.01 | 9.427 | 10.95 | 106,731 | +0.49(+4.64%) |
Nov 09, 2012 | 10.34 | 10.64 | 10.12 | 10.46 | 37,268 | +0.07(+0.72%) |
Nov 08, 2012 | 10.64 | 10.64 | 10.38 | 10.39 | 34,046 | -0.35(-3.30%) |
Nov 07, 2012 | 10.99 | 10.99 | 10.64 | 10.74 | 36,570 | -0.35(-3.20%) |
Nov 06, 2012 | 11.25 | 11.25 | 10.96 | 11.10 | 31,961 | -0.06(-0.50%) |
Nov 05, 2012 | 11.09 | 11.29 | 11.01 | 11.15 | 27,085 | +0.03(+0.25%) |
Nov 02, 2012 | 11.39 | 11.39 | 11.06 | 11.13 | 56,509 | -0.20(-1.73%) |
Nov 01, 2012 | 11.43 | 11.50 | 11.25 | 11.32 | 47,804 | -0.14(-1.22%) |
Oct 31, 2012 | 11.07 | 11.55 | 11.07 | 11.46 | 64,816 | +0.42(+3.80%) |
Oct 26, 2012 | 11.55 | 11.04 | 11.04 | 11.04 | 68,355 | -0.49(-4.21%) |
Oct 25, 2012 | 11.02 | 11.59 | 11.01 | 11.53 | 51,718 | +0.54(+4.93%) |
Oct 24, 2012 | 10.73 | 11.03 | 10.71 | 10.99 | 49,874 | +0.28(+2.62%) |
Oct 23, 2012 | 10.43 | 10.81 | 10.36 | 10.71 | 31,039 | +0.16(+1.50%) |
Oct 19, 2012 | 10.61 | 10.83 | 10.37 | 10.55 | 38,635 | -0.14(-1.31%) |
Oct 18, 2012 | 11.14 | 11.28 | 10.55 | 10.69 | 150,688 | -0.46(-4.10%) |
Oct 17, 2012 | 11.23 | 11.46 | 11.03 | 11.14 | 15,255 | -0.10(-0.91%) |
Oct 16, 2012 | 10.98 | 11.30 | 10.92 | 11.25 | 49,412 | +0.31(+2.82%) |
Oct 15, 2012 | 10.94 | 11.07 | 10.79 | 10.94 | 54,678 | -0.01(-0.08%) |
Oct 12, 2012 | 10.99 | 11.06 | 10.86 | 10.95 | 24,017 | -0.05(-0.42%) |
Oct 11, 2012 | 11.41 | 11.45 | 10.85 | 10.99 | 57,706 | -0.35(-3.05%) |
Oct 10, 2012 | 11.30 | 11.60 | 11.26 | 11.34 | 63,704 | +0.02(+0.17%) |
Oct 09, 2012 | 11.80 | 11.80 | 11.29 | 11.32 | 19,002 | -0.45(-3.81%) |
Oct 08, 2012 | 11.63 | 11.80 | 11.56 | 11.77 | 35,091 | +0.13(+1.12%) |
Oct 05, 2012 | 11.67 | 11.80 | 11.56 | 11.64 | 52,622 | +0.03(+0.24%) |
Oct 04, 2012 | 11.55 | 11.70 | 11.54 | 11.61 | 255,027 | -0.05(-0.40%) |
Oct 03, 2012 | 11.57 | 11.83 | 11.55 | 11.66 | 18,358 | +0.02(+0.16%) |
Oct 02, 2012 | 11.84 | 11.84 | 11.49 | 11.64 | 99,027 | -0.16(-1.35%) |