Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 13.00 | 13.26 | 12.78 | 13.24 | 328,493 | +0.27(+2.08%) |
Dec 28, 2012 | 13.21 | 13.35 | 12.94 | 12.97 | 293,498 | -0.31(-2.33%) |
Dec 27, 2012 | 13.17 | 13.31 | 12.94 | 13.28 | 343,194 | +0.13(+0.99%) |
Dec 26, 2012 | 13.27 | 13.33 | 13.00 | 13.15 | 232,794 | -0.14(-1.05%) |
Dec 24, 2012 | 13.53 | 13.93 | 13.14 | 13.29 | 119,986 | -0.27(-1.99%) |
Dec 21, 2012 | 12.90 | 13.56 | 12.87 | 13.56 | 965,889 | +0.38(+2.88%) |
Dec 20, 2012 | 12.95 | 13.19 | 12.84 | 13.18 | 398,272 | +0.23(+1.78%) |
Dec 19, 2012 | 13.05 | 13.15 | 12.87 | 12.95 | 699,842 | +0.03(+0.23%) |
Dec 18, 2012 | 12.35 | 12.97 | 12.24 | 12.92 | 497,024 | +0.53(+4.28%) |
Dec 17, 2012 | 12.04 | 12.41 | 11.94 | 12.39 | 362,641 | +0.35(+2.91%) |
Dec 14, 2012 | 11.96 | 12.13 | 11.93 | 12.04 | 167,173 | +0.03(+0.25%) |
Dec 13, 2012 | 12.20 | 12.30 | 11.93 | 12.01 | 180,331 | -0.16(-1.31%) |
Dec 12, 2012 | 11.99 | 12.35 | 11.99 | 12.17 | 681,729 | +0.12(+1.00%) |
Dec 11, 2012 | 12.05 | 12.05 | 11.92 | 12.05 | 407,178 | +0.02(+0.17%) |
Dec 10, 2012 | 12.10 | 12.14 | 11.93 | 12.03 | 359,352 | -0.04(-0.33%) |
Dec 07, 2012 | 12.14 | 12.23 | 11.96 | 12.07 | 355,419 | -0.04(-0.33%) |
Dec 06, 2012 | 11.96 | 12.21 | 11.86 | 12.11 | 429,799 | +0.13(+1.09%) |
Dec 05, 2012 | 11.89 | 12.05 | 11.76 | 11.98 | 246,260 | +0.09(+0.76%) |
Dec 04, 2012 | 11.90 | 11.98 | 11.71 | 11.89 | 505,507 | +0.18(+1.54%) |
Nov 30, 2012 | 11.80 | 11.87 | 11.71 | 11.71 | 429,705 | -0.05(-0.43%) |
Nov 29, 2012 | 11.66 | 11.97 | 11.56 | 11.76 | 310,249 | +0.21(+1.82%) |
Nov 28, 2012 | 11.35 | 11.61 | 11.02 | 11.55 | 386,992 | +0.25(+2.21%) |
Nov 27, 2012 | 11.65 | 11.73 | 11.29 | 11.30 | 329,959 | -0.28(-2.42%) |
Nov 26, 2012 | 11.36 | 11.58 | 11.35 | 11.58 | 462,716 | +0.26(+2.30%) |
Nov 23, 2012 | 11.23 | 11.52 | 11.21 | 11.32 | 231,492 | +0.11(+0.98%) |
Nov 21, 2012 | 11.25 | 11.32 | 11.08 | 11.21 | 342,866 | -0.02(-0.18%) |
Nov 20, 2012 | 11.16 | 11.42 | 11.09 | 11.23 | 474,840 | +0.01(+0.09%) |
Nov 19, 2012 | 10.98 | 11.31 | 10.88 | 11.22 | 541,703 | +0.38(+3.51%) |
Nov 16, 2012 | 10.65 | 10.86 | 10.40 | 10.84 | 600,658 | +0.19(+1.78%) |
Nov 15, 2012 | 10.45 | 10.77 | 10.45 | 10.65 | 433,207 | +0.15(+1.43%) |
Nov 14, 2012 | 10.67 | 10.84 | 10.50 | 10.50 | 534,120 | -0.14(-1.32%) |
Nov 13, 2012 | 10.71 | 10.87 | 10.63 | 10.64 | 483,012 | -0.14(-1.30%) |
Nov 12, 2012 | 10.91 | 10.91 | 10.65 | 10.78 | 516,796 | -0.14(-1.28%) |
Nov 09, 2012 | 10.85 | 11.10 | 10.83 | 10.92 | 675,080 | +0.01(+0.09%) |
Nov 08, 2012 | 11.41 | 11.44 | 10.91 | 10.91 | 509,831 | -0.37(-3.28%) |
Nov 07, 2012 | 11.60 | 11.64 | 11.18 | 11.28 | 683,798 | -0.52(-4.41%) |
Nov 06, 2012 | 11.79 | 11.83 | 11.59 | 11.80 | 618,555 | +0.02(+0.17%) |
Nov 05, 2012 | 12.20 | 12.21 | 11.56 | 11.78 | 633,073 | -0.23(-1.92%) |
Nov 02, 2012 | 12.14 | 12.25 | 11.36 | 12.01 | 562,716 | -0.56(-4.46%) |
Nov 01, 2012 | 12.20 | 12.59 | 12.20 | 12.57 | 458,364 | +0.37(+3.03%) |
Oct 31, 2012 | 12.11 | 12.34 | 12.11 | 12.20 | 373,748 | -0.04(-0.33%) |
Oct 26, 2012 | 12.48 | 12.24 | 12.24 | 12.24 | 275,700 | -0.22(-1.77%) |
Oct 25, 2012 | 12.14 | 12.46 | 12.13 | 12.46 | 271,863 | +0.40(+3.32%) |
Oct 24, 2012 | 12.55 | 12.55 | 12.02 | 12.06 | 270,229 | -0.43(-3.44%) |
Oct 23, 2012 | 12.59 | 12.63 | 12.42 | 12.49 | 332,299 | -0.39(-3.03%) |
Oct 19, 2012 | 12.86 | 13.06 | 12.71 | 12.88 | 408,978 | -0.08(-0.62%) |
Oct 18, 2012 | 12.92 | 13.14 | 12.79 | 12.96 | 266,507 | +0.05(+0.39%) |
Oct 17, 2012 | 12.64 | 12.93 | 12.57 | 12.91 | 331,511 | +0.28(+2.22%) |
Oct 16, 2012 | 12.41 | 12.66 | 12.38 | 12.63 | 393,875 | +0.31(+2.52%) |
Oct 15, 2012 | 12.57 | 12.61 | 12.26 | 12.32 | 312,976 | -0.20(-1.60%) |
Oct 12, 2012 | 12.58 | 12.80 | 12.44 | 12.52 | 211,945 | -0.12(-0.95%) |
Oct 11, 2012 | 12.74 | 12.78 | 12.53 | 12.64 | 328,160 | +0.11(+0.88%) |
Oct 10, 2012 | 12.52 | 12.60 | 12.45 | 12.53 | 371,709 | +0.04(+0.32%) |
Oct 09, 2012 | 12.79 | 12.89 | 12.45 | 12.49 | 254,850 | -0.26(-2.04%) |
Oct 08, 2012 | 12.95 | 12.95 | 12.75 | 12.75 | 264,757 | -0.22(-1.70%) |
Oct 05, 2012 | 12.85 | 13.12 | 12.77 | 12.97 | 404,077 | +0.14(+1.09%) |
Oct 04, 2012 | 12.57 | 12.89 | 12.45 | 12.83 | 604,086 | +0.33(+2.64%) |
Oct 03, 2012 | 12.53 | 12.61 | 12.39 | 12.50 | 528,900 | -0.11(-0.87%) |
Oct 02, 2012 | 12.89 | 12.95 | 12.53 | 12.61 | 540,851 | -0.34(-2.63%) |