Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.00 | 11.25 | 10.82 | 11.09 | 35,900 | +0.10(+0.91%) |
Dec 28, 2012 | 11.15 | 11.15 | 10.82 | 10.99 | 29,039 | -0.20(-1.79%) |
Dec 27, 2012 | 11.37 | 11.37 | 11.14 | 11.19 | 8,436 | -0.05(-0.44%) |
Dec 26, 2012 | 11.25 | 11.42 | 11.13 | 11.24 | 33,238 | -0.01(-0.09%) |
Dec 24, 2012 | 11.24 | 11.39 | 11.10 | 11.25 | 16,326 | +0.03(+0.27%) |
Dec 21, 2012 | 11.36 | 11.49 | 11.13 | 11.22 | 41,177 | -0.18(-1.58%) |
Dec 20, 2012 | 11.40 | 11.54 | 11.16 | 11.40 | 12,968 | +0.07(+0.62%) |
Dec 19, 2012 | 11.30 | 11.43 | 11.27 | 11.33 | 9,630 | -0.24(-2.07%) |
Dec 18, 2012 | 11.30 | 11.57 | 11.10 | 11.57 | 49,451 | +0.23(+2.03%) |
Dec 17, 2012 | 11.51 | 11.52 | 11.17 | 11.34 | 17,488 | -0.10(-0.87%) |
Dec 14, 2012 | 11.39 | 11.47 | 11.20 | 11.44 | 20,890 | +0.04(+0.35%) |
Dec 13, 2012 | 11.52 | 11.52 | 11.34 | 11.40 | 9,437 | -0.11(-0.96%) |
Dec 12, 2012 | 11.66 | 11.70 | 11.37 | 11.51 | 41,769 | -0.14(-1.20%) |
Dec 11, 2012 | 11.48 | 11.90 | 11.27 | 11.65 | 66,596 | +0.29(+2.55%) |
Dec 10, 2012 | 11.23 | 11.37 | 11.15 | 11.36 | 3,400 | +0.05(+0.44%) |
Dec 07, 2012 | 11.43 | 11.48 | 11.23 | 11.31 | 9,515 | -0.01(-0.09%) |
Dec 06, 2012 | 11.24 | 11.69 | 11.24 | 11.32 | 17,820 | +0.29(+2.63%) |
Dec 05, 2012 | 11.06 | 11.63 | 10.58 | 11.03 | 32,707 | +0.09(+0.82%) |
Dec 04, 2012 | 10.76 | 11.27 | 10.73 | 10.94 | 53,009 | -0.08(-0.73%) |
Nov 30, 2012 | 10.55 | 11.04 | 10.55 | 11.02 | 120,994 | +0.54(+5.15%) |
Nov 29, 2012 | 10.20 | 10.54 | 10.05 | 10.48 | 111,772 | +0.48(+4.80%) |
Nov 28, 2012 | 9.750 | 10.32 | 9.750 | 10.00 | 221,296 | +0.60(+6.38%) |
Nov 27, 2012 | 9.450 | 9.470 | 9.310 | 9.400 | 14,096 | +0.05(+0.53%) |
Nov 26, 2012 | 9.430 | 9.450 | 9.100 | 9.350 | 35,666 | -0.10(-1.06%) |
Nov 23, 2012 | 9.500 | 9.650 | 9.310 | 9.450 | 3,900 | +0.13(+1.39%) |
Nov 21, 2012 | 9.250 | 9.365 | 9.190 | 9.320 | 22,450 | +0.14(+1.53%) |
Nov 20, 2012 | 8.940 | 9.228 | 8.880 | 9.180 | 15,950 | +0.11(+1.21%) |
Nov 19, 2012 | 9.420 | 9.420 | 8.630 | 9.070 | 68,172 | -0.16(-1.73%) |
Nov 16, 2012 | 9.500 | 9.520 | 8.900 | 9.230 | 30,128 | -0.28(-2.94%) |
Nov 15, 2012 | 9.750 | 9.750 | 9.510 | 9.510 | 7,425 | -0.22(-2.26%) |
Nov 14, 2012 | 9.850 | 9.900 | 9.730 | 9.730 | 21,604 | -0.10(-1.02%) |
Nov 13, 2012 | 9.760 | 9.890 | 9.700 | 9.830 | 26,969 | -0.05(-0.51%) |
Nov 12, 2012 | 9.770 | 9.900 | 9.320 | 9.880 | 40,653 | +0.23(+2.38%) |
Nov 09, 2012 | 9.920 | 9.920 | 9.560 | 9.650 | 18,809 | -0.01(-0.10%) |
Nov 08, 2012 | 10.83 | 10.83 | 9.460 | 9.660 | 79,597 | +0.26(+2.77%) |
Nov 07, 2012 | 9.510 | 9.510 | 9.260 | 9.400 | 13,840 | +0.00(+0.00%) |
Nov 06, 2012 | 9.500 | 9.500 | 9.332 | 9.400 | 14,854 | -0.13(-1.42%) |
Nov 05, 2012 | 9.600 | 9.650 | 9.510 | 9.535 | 16,090 | +0.04(+0.47%) |
Nov 02, 2012 | 9.570 | 9.620 | 9.460 | 9.490 | 15,064 | +0.00(+0.00%) |
Nov 01, 2012 | 9.310 | 9.500 | 9.260 | 9.490 | 6,211 | -0.02(-0.21%) |
Oct 31, 2012 | 9.518 | 9.518 | 9.190 | 9.510 | 4,475 | +0.24(+2.59%) |
Oct 26, 2012 | 9.700 | 9.270 | 9.270 | 9.270 | 27,000 | -0.28(-2.93%) |
Oct 25, 2012 | 9.250 | 9.750 | 9.100 | 9.550 | 85,205 | +0.53(+5.88%) |
Oct 24, 2012 | 9.290 | 9.460 | 8.970 | 9.020 | 18,018 | -0.18(-1.96%) |
Oct 23, 2012 | 9.250 | 9.500 | 9.140 | 9.200 | 34,918 | -0.08(-0.86%) |
Oct 19, 2012 | 9.470 | 9.830 | 8.970 | 9.280 | 64,960 | -0.27(-2.83%) |
Oct 18, 2012 | 9.802 | 9.810 | 9.430 | 9.550 | 19,931 | -0.26(-2.65%) |
Oct 17, 2012 | 9.910 | 10.05 | 9.580 | 9.810 | 17,851 | -0.17(-1.70%) |
Oct 16, 2012 | 10.00 | 10.18 | 9.912 | 9.980 | 29,441 | +0.07(+0.71%) |
Oct 15, 2012 | 10.20 | 10.38 | 9.590 | 9.910 | 39,923 | -0.34(-3.32%) |
Oct 12, 2012 | 10.33 | 10.33 | 9.650 | 10.25 | 39,564 | -0.06(-0.58%) |
Oct 11, 2012 | 10.63 | 10.69 | 10.28 | 10.31 | 33,495 | -0.18(-1.72%) |
Oct 10, 2012 | 11.00 | 11.00 | 9.990 | 10.49 | 79,444 | -0.47(-4.29%) |
Oct 09, 2012 | 11.10 | 11.19 | 10.80 | 10.96 | 27,050 | -0.19(-1.70%) |
Oct 08, 2012 | 11.06 | 11.20 | 11.06 | 11.15 | 17,875 | -0.04(-0.36%) |
Oct 05, 2012 | 11.22 | 11.23 | 11.05 | 11.19 | 16,954 | +0.02(+0.18%) |
Oct 04, 2012 | 11.39 | 11.39 | 11.15 | 11.17 | 7,450 | -0.08(-0.71%) |
Oct 03, 2012 | 11.26 | 11.37 | 11.13 | 11.25 | 12,850 | +0.03(+0.27%) |
Oct 02, 2012 | 11.23 | 11.59 | 11.13 | 11.22 | 13,200 | +0.06(+0.54%) |