Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.11 | 10.11 | 10.05 | 10.11 | 3,569 | +0.19(+1.88%) |
Dec 28, 2012 | 9.839 | 9.936 | 9.839 | 9.928 | 2,860 | -0.06(-0.57%) |
Dec 27, 2012 | 10.07 | 10.07 | 9.985 | 9.985 | 754 | -0.20(-1.92%) |
Dec 26, 2012 | 10.11 | 10.18 | 10.11 | 10.18 | 369 | +0.17(+1.70%) |
Dec 24, 2012 | 9.977 | 10.01 | 9.977 | 10.01 | 1,723 | +0.02(+0.24%) |
Dec 21, 2012 | 9.921 | 9.985 | 9.921 | 9.985 | 2,429 | -0.11(-1.13%) |
Dec 20, 2012 | 10.10 | 10.10 | 10.10 | 10.10 | 363 | -0.02(-0.24%) |
Dec 19, 2012 | 10.18 | 10.20 | 10.12 | 10.12 | 4,800 | -0.07(-0.72%) |
Dec 18, 2012 | 10.11 | 10.20 | 10.08 | 10.20 | 9,878 | +0.11(+1.05%) |
Dec 17, 2012 | 10.07 | 10.09 | 10.06 | 10.09 | 2,542 | +0.10(+0.98%) |
Dec 14, 2012 | 10.02 | 10.05 | 9.993 | 9.993 | 1,601 | +0.26(+2.64%) |
Dec 13, 2012 | 9.839 | 9.839 | 9.736 | 9.736 | 1,723 | -0.20(-2.01%) |
Dec 12, 2012 | 9.985 | 10.02 | 9.936 | 9.936 | 2,672 | +0.02(+0.21%) |
Dec 11, 2012 | 9.920 | 9.920 | 9.915 | 9.915 | 3,234 | -0.14(-1.42%) |
Dec 10, 2012 | 10.05 | 10.11 | 10.05 | 10.06 | 7,151 | +0.18(+1.81%) |
Dec 07, 2012 | 9.790 | 9.887 | 9.790 | 9.879 | 1,025 | +0.15(+1.50%) |
Dec 06, 2012 | 9.595 | 9.733 | 9.595 | 9.733 | 6,249 | +0.07(+0.67%) |
Dec 05, 2012 | 9.660 | 9.717 | 9.619 | 9.668 | 3,795 | +0.37(+4.02%) |
Dec 04, 2012 | 9.294 | 9.294 | 9.294 | 9.294 | 738 | +0.09(+0.97%) |
Nov 29, 2012 | 9.205 | 9.205 | 9.205 | 9.205 | 0 | -0.01(-0.09%) |
Nov 28, 2012 | 9.197 | 9.213 | 9.132 | 9.213 | 14,489 | +0.01(+0.09%) |
Nov 27, 2012 | 9.221 | 9.221 | 9.181 | 9.205 | 1,353 | -0.14(-1.48%) |
Nov 24, 2012 | 9.343 | 9.343 | 9.343 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 9.343 | 9.343 | 9.343 | 9.343 | 2,461 | +0.16(+1.77%) |
Nov 20, 2012 | 9.181 | 9.181 | 9.181 | 9.181 | 0 | +0.13(+1.40%) |
Nov 16, 2012 | 9.091 | 9.054 | 9.054 | 9.054 | 2,584 | +0.03(+0.31%) |
Nov 14, 2012 | 9.164 | 9.026 | 9.026 | 9.026 | 2,584 | -0.06(-0.71%) |
Nov 13, 2012 | 8.986 | 9.091 | 8.986 | 9.091 | 1,230 | -0.33(-3.53%) |
Nov 09, 2012 | 9.424 | 9.424 | 9.424 | 9.424 | 0 | +0.12(+1.31%) |
Nov 08, 2012 | 9.506 | 9.506 | 9.303 | 9.303 | 3,093 | -0.29(-3.05%) |
Nov 07, 2012 | 9.660 | 9.692 | 9.424 | 9.595 | 6,868 | -0.15(-1.50%) |
Nov 06, 2012 | 9.670 | 9.741 | 9.670 | 9.741 | 2,954 | +0.04(+0.42%) |
Nov 05, 2012 | 9.660 | 9.701 | 9.514 | 9.701 | 7,648 | +0.17(+1.79%) |
Nov 02, 2012 | 9.701 | 9.701 | 9.530 | 9.530 | 978 | +0.02(+0.17%) |
Nov 01, 2012 | 9.514 | 9.514 | 9.514 | 9.514 | 153 | +0.22(+2.36%) |
Oct 31, 2012 | 9.294 | 9.294 | 9.294 | 9.294 | 123 | +0.24(+2.69%) |
Oct 26, 2012 | 9.051 | 9.051 | 9.051 | 9.051 | 246 | -0.09(-0.98%) |
Oct 25, 2012 | 9.205 | 9.213 | 9.132 | 9.140 | 13,047 | -0.18(-1.92%) |
Oct 24, 2012 | 9.319 | 9.319 | 9.319 | 9.319 | 5,785 | +0.10(+1.06%) |
Oct 23, 2012 | 9.173 | 9.221 | 9.109 | 9.221 | 1,723 | -0.02(-0.19%) |
Oct 19, 2012 | 9.221 | 9.239 | 9.221 | 9.239 | 561 | -0.04(-0.42%) |
Oct 18, 2012 | 9.278 | 9.343 | 9.237 | 9.278 | 5,253 | +0.24(+2.70%) |
Oct 17, 2012 | 8.978 | 9.034 | 8.978 | 9.034 | 6,400 | +0.10(+1.09%) |
Oct 16, 2012 | 8.823 | 8.937 | 8.823 | 8.937 | 699 | +0.06(+0.66%) |
Oct 15, 2012 | 8.879 | 8.879 | 8.879 | 8.879 | 123 | +0.20(+2.30%) |
Oct 12, 2012 | 8.653 | 8.679 | 8.653 | 8.679 | 523 | +0.15(+1.74%) |
Oct 11, 2012 | 8.531 | 8.531 | 8.531 | 8.531 | 492 | +0.21(+2.54%) |
Oct 10, 2012 | 8.311 | 8.417 | 8.311 | 8.319 | 9,169 | +0.02(+0.29%) |
Oct 09, 2012 | 8.295 | 8.295 | 8.295 | 8.295 | 492 | -0.03(-0.35%) |
Oct 08, 2012 | 8.303 | 8.352 | 8.303 | 8.324 | 1,377 | -0.00(-0.01%) |
Oct 02, 2012 | 8.325 | 8.325 | 8.325 | 8.325 | 0 | +0.10(+1.25%) |