Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.23 | 11.38 | 10.90 | 11.38 | 421,511 | +0.33(+2.97%) |
Dec 28, 2012 | 11.32 | 11.34 | 10.95 | 11.06 | 200,429 | -0.23(-2.05%) |
Dec 27, 2012 | 11.20 | 11.29 | 10.92 | 11.29 | 194,364 | -0.03(-0.26%) |
Dec 26, 2012 | 11.24 | 11.43 | 11.24 | 11.32 | 137,106 | +0.08(+0.69%) |
Dec 24, 2012 | 11.22 | 11.55 | 11.17 | 11.24 | 150,736 | -0.23(-2.02%) |
Dec 21, 2012 | 10.71 | 11.47 | 10.71 | 11.47 | 384,840 | +0.48(+4.39%) |
Dec 20, 2012 | 10.89 | 11.11 | 10.53 | 10.99 | 504,071 | -0.11(-0.96%) |
Dec 19, 2012 | 11.09 | 11.18 | 10.90 | 11.09 | 253,502 | -0.05(-0.43%) |
Dec 18, 2012 | 11.51 | 11.67 | 11.10 | 11.14 | 628,186 | -0.42(-3.67%) |
Dec 17, 2012 | 12.05 | 12.05 | 11.50 | 11.57 | 394,845 | -0.54(-4.46%) |
Dec 14, 2012 | 11.79 | 12.16 | 11.79 | 12.11 | 333,637 | +0.18(+1.54%) |
Dec 13, 2012 | 11.71 | 12.01 | 11.60 | 11.92 | 375,874 | +0.58(+5.10%) |
Dec 04, 2012 | 11.43 | 11.47 | 11.19 | 11.34 | 410,720 | -0.50(-4.24%) |
Nov 30, 2012 | 11.93 | 11.93 | 11.58 | 11.85 | 244,781 | -0.07(-0.57%) |
Nov 29, 2012 | 12.01 | 12.05 | 11.78 | 11.91 | 236,364 | +0.15(+1.31%) |
Nov 28, 2012 | 11.61 | 11.81 | 11.37 | 11.76 | 336,950 | -0.14(-1.22%) |
Nov 27, 2012 | 11.96 | 12.07 | 11.78 | 11.90 | 341,125 | +0.11(+0.90%) |
Nov 26, 2012 | 12.10 | 12.10 | 11.74 | 11.80 | 363,057 | -0.03(-0.25%) |
Nov 23, 2012 | 11.84 | 11.96 | 11.58 | 11.83 | 352,016 | +0.38(+3.29%) |
Nov 21, 2012 | 11.35 | 11.47 | 11.16 | 11.45 | 255,720 | +0.04(+0.34%) |
Nov 20, 2012 | 11.63 | 11.71 | 11.19 | 11.41 | 482,014 | -0.07(-0.59%) |
Nov 19, 2012 | 11.55 | 11.57 | 11.12 | 11.48 | 781,396 | +0.64(+5.87%) |
Nov 16, 2012 | 10.50 | 11.30 | 10.29 | 10.84 | 1,463,723 | +0.24(+2.28%) |
Nov 15, 2012 | 11.58 | 11.61 | 10.50 | 10.60 | 2,435,163 | -1.49(-12.29%) |
Nov 14, 2012 | 13.31 | 13.31 | 11.91 | 12.09 | 2,704,882 | -1.21(-9.07%) |
Nov 13, 2012 | 13.90 | 13.99 | 13.12 | 13.29 | 601,475 | -0.68(-4.83%) |
Nov 12, 2012 | 13.97 | 14.24 | 13.87 | 13.97 | 643,105 | +0.21(+1.54%) |
Nov 09, 2012 | 13.69 | 14.04 | 13.69 | 13.76 | 746,210 | +0.02(+0.14%) |
Nov 08, 2012 | 13.49 | 13.89 | 13.28 | 13.74 | 937,200 | +0.37(+2.74%) |
Nov 07, 2012 | 13.14 | 13.44 | 12.93 | 13.37 | 580,185 | +0.39(+2.97%) |
Nov 06, 2012 | 13.10 | 13.21 | 12.86 | 12.98 | 422,090 | -0.04(-0.30%) |
Nov 05, 2012 | 13.19 | 13.19 | 12.96 | 13.02 | 410,307 | -0.18(-1.39%) |
Nov 02, 2012 | 13.31 | 13.31 | 13.01 | 13.21 | 657,684 | -0.25(-1.86%) |
Nov 01, 2012 | 13.61 | 13.61 | 13.31 | 13.46 | 311,926 | -0.09(-0.64%) |
Oct 31, 2012 | 13.32 | 13.55 | 13.28 | 13.54 | 691,928 | +0.29(+2.18%) |
Oct 26, 2012 | 13.33 | 13.25 | 13.25 | 13.25 | 540,485 | -0.11(-0.79%) |
Oct 25, 2012 | 13.28 | 13.49 | 13.20 | 13.36 | 799,236 | +0.30(+2.29%) |
Oct 24, 2012 | 13.27 | 13.27 | 12.99 | 13.06 | 371,566 | +0.04(+0.30%) |
Oct 23, 2012 | 12.92 | 13.06 | 12.85 | 13.02 | 471,946 | -0.09(-0.66%) |
Oct 19, 2012 | 13.05 | 13.11 | 12.83 | 13.11 | 620,155 | -0.15(-1.16%) |
Oct 18, 2012 | 13.23 | 13.39 | 13.18 | 13.26 | 372,082 | -0.18(-1.36%) |
Oct 17, 2012 | 13.24 | 13.54 | 13.24 | 13.45 | 610,150 | +0.18(+1.38%) |
Oct 16, 2012 | 12.96 | 13.44 | 12.96 | 13.26 | 665,742 | +0.18(+1.40%) |
Oct 15, 2012 | 12.89 | 13.11 | 12.72 | 13.08 | 793,351 | -0.06(-0.44%) |
Oct 12, 2012 | 13.69 | 13.70 | 13.02 | 13.14 | 700,104 | -0.37(-2.71%) |
Oct 11, 2012 | 13.33 | 13.77 | 13.33 | 13.51 | 1,017,808 | +0.34(+2.56%) |
Oct 10, 2012 | 13.42 | 13.45 | 12.54 | 13.17 | 1,658,716 | -0.36(-2.64%) |
Oct 09, 2012 | 14.63 | 14.68 | 13.30 | 13.52 | 2,604,424 | -1.01(-6.97%) |
Oct 08, 2012 | 14.39 | 14.88 | 14.19 | 14.54 | 1,957,054 | +0.33(+2.31%) |
Oct 05, 2012 | 14.02 | 14.82 | 13.76 | 14.21 | 2,341,515 | +0.48(+3.51%) |
Oct 04, 2012 | 13.19 | 13.75 | 13.04 | 13.73 | 1,088,360 | +0.82(+6.35%) |
Oct 03, 2012 | 12.98 | 13.07 | 12.78 | 12.91 | 498,558 | -0.08(-0.59%) |
Oct 02, 2012 | 13.34 | 13.46 | 12.79 | 12.98 | 1,015,896 | +0.06(+0.45%) |