Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.29 | 13.29 | 13.03 | 13.03 | 950 | -0.22(-1.68%) |
Dec 28, 2012 | 13.00 | 13.25 | 13.00 | 13.25 | 800 | -0.10(-0.73%) |
Dec 26, 2012 | 13.35 | 13.35 | 13.35 | 13.35 | 0 | -0.10(-0.73%) |
Dec 21, 2012 | 13.50 | 13.45 | 13.45 | 13.45 | 1,800 | +0.07(+0.51%) |
Dec 20, 2012 | 13.20 | 13.50 | 13.20 | 13.38 | 5,282 | +0.28(+2.14%) |
Dec 19, 2012 | 12.80 | 13.10 | 12.80 | 13.10 | 7,296 | +0.27(+2.08%) |
Dec 18, 2012 | 12.64 | 12.90 | 12.64 | 12.83 | 1,100 | +0.09(+0.72%) |
Dec 17, 2012 | 13.04 | 13.14 | 12.74 | 12.74 | 8,900 | -0.17(-1.32%) |
Dec 14, 2012 | 12.70 | 13.00 | 12.70 | 12.91 | 16,275 | -0.28(-2.12%) |
Dec 13, 2012 | 13.19 | 13.19 | 13.19 | 13.19 | 600 | -0.01(-0.08%) |
Dec 12, 2012 | 12.99 | 13.20 | 12.87 | 13.20 | 7,200 | +0.23(+1.77%) |
Dec 11, 2012 | 12.99 | 12.99 | 12.96 | 12.97 | 450 | +0.07(+0.54%) |
Dec 10, 2012 | 13.02 | 13.02 | 12.64 | 12.90 | 4,200 | -0.10(-0.77%) |
Dec 07, 2012 | 13.00 | 13.00 | 13.00 | 13.00 | 467 | +0.50(+4.00%) |
Dec 05, 2012 | 12.50 | 12.50 | 12.50 | 12.50 | 0 | +0.02(+0.16%) |
Dec 04, 2012 | 12.70 | 12.70 | 12.47 | 12.48 | 6,300 | -0.37(-2.87%) |
Nov 29, 2012 | 12.85 | 12.85 | 12.85 | 12.85 | 0 | +0.32(+2.57%) |
Nov 28, 2012 | 12.54 | 12.60 | 12.50 | 12.53 | 1,890 | -0.27(-2.14%) |
Nov 27, 2012 | 12.90 | 13.14 | 12.60 | 12.80 | 12,450 | -0.01(-0.08%) |
Nov 26, 2012 | 13.27 | 13.27 | 12.77 | 12.81 | 14,887 | -0.14(-1.08%) |
Nov 23, 2012 | 12.90 | 13.07 | 12.84 | 12.95 | 5,714 | -0.29(-2.19%) |
Nov 20, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 0 | -0.17(-1.27%) |
Nov 19, 2012 | 13.36 | 13.41 | 12.86 | 13.41 | 17,402 | +0.19(+1.44%) |
Nov 16, 2012 | 13.42 | 13.48 | 13.18 | 13.22 | 23,642 | -0.35(-2.58%) |
Nov 15, 2012 | 13.40 | 13.84 | 13.07 | 13.57 | 26,140 | +0.06(+0.44%) |
Nov 14, 2012 | 13.59 | 13.90 | 13.50 | 13.51 | 62,854 | -0.18(-1.31%) |
Nov 13, 2012 | 13.90 | 13.90 | 13.39 | 13.69 | 17,209 | +0.29(+2.16%) |
Nov 12, 2012 | 12.67 | 13.40 | 12.64 | 13.40 | 23,745 | +0.88(+7.02%) |
Nov 09, 2012 | 12.59 | 12.63 | 12.50 | 12.52 | 35,286 | +0.02(+0.17%) |
Nov 08, 2012 | 12.52 | 12.54 | 12.50 | 12.50 | 2,500 | -0.12(-0.95%) |
Nov 07, 2012 | 12.60 | 12.62 | 12.60 | 12.62 | 1,800 | +0.07(+0.53%) |
Nov 06, 2012 | 12.70 | 12.70 | 12.55 | 12.55 | 1,944 | -0.04(-0.29%) |
Nov 05, 2012 | 12.61 | 12.75 | 12.57 | 12.59 | 4,325 | -0.09(-0.71%) |
Nov 02, 2012 | 12.63 | 12.85 | 12.55 | 12.68 | 33,389 | +0.14(+1.12%) |
Nov 01, 2012 | 12.85 | 12.85 | 12.54 | 12.54 | 9,980 | +0.00(+0.00%) |
Oct 31, 2012 | 12.58 | 12.70 | 12.51 | 12.54 | 8,200 | -0.16(-1.26%) |
Oct 26, 2012 | 12.56 | 12.70 | 12.70 | 12.70 | 5,800 | -0.10(-0.78%) |
Oct 25, 2012 | 12.60 | 12.86 | 12.60 | 12.80 | 26,746 | +0.12(+0.95%) |
Oct 24, 2012 | 12.50 | 12.75 | 12.50 | 12.68 | 16,010 | -0.17(-1.32%) |
Oct 23, 2012 | 12.50 | 13.05 | 12.50 | 12.85 | 24,940 | +0.30(+2.39%) |
Oct 19, 2012 | 12.45 | 12.82 | 12.35 | 12.55 | 49,801 | +0.15(+1.21%) |
Oct 18, 2012 | 12.45 | 12.85 | 12.23 | 12.40 | 48,268 | -0.20(-1.59%) |
Oct 17, 2012 | 12.58 | 12.85 | 12.54 | 12.60 | 33,296 | -0.25(-1.95%) |
Oct 16, 2012 | 13.20 | 13.27 | 12.75 | 12.85 | 51,778 | -0.24(-1.83%) |
Oct 15, 2012 | 14.00 | 14.00 | 12.71 | 13.09 | 27,576 | +0.24(+1.87%) |
Oct 12, 2012 | 12.32 | 13.14 | 12.22 | 12.85 | 47,557 | +0.35(+2.80%) |
Oct 11, 2012 | 12.59 | 12.85 | 12.10 | 12.50 | 56,117 | -0.30(-2.34%) |
Oct 10, 2012 | 12.95 | 12.95 | 12.50 | 12.80 | 18,044 | +0.10(+0.79%) |
Oct 09, 2012 | 12.90 | 12.96 | 12.32 | 12.70 | 26,315 | -0.04(-0.31%) |
Oct 08, 2012 | 12.24 | 12.90 | 11.95 | 12.74 | 33,598 | +0.08(+0.63%) |
Oct 05, 2012 | 13.70 | 13.70 | 12.27 | 12.66 | 142,904 | -1.33(-9.51%) |
Oct 04, 2012 | 14.05 | 14.05 | 13.56 | 13.99 | 5,695 | +0.20(+1.45%) |
Oct 03, 2012 | 14.18 | 14.25 | 13.67 | 13.79 | 6,414 | -0.21(-1.50%) |
Oct 02, 2012 | 14.53 | 14.57 | 13.54 | 14.00 | 38,603 | -0.38(-2.64%) |