Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.44 | 12.49 | 11.91 | 12.01 | 1,570,327 | -0.09(-0.71%) |
Dec 28, 2012 | 12.36 | 12.56 | 12.09 | 12.09 | 1,531,468 | -0.36(-2.85%) |
Dec 27, 2012 | 12.38 | 12.49 | 12.19 | 12.45 | 1,220,124 | +0.09(+0.75%) |
Dec 26, 2012 | 12.18 | 12.45 | 12.08 | 12.36 | 1,308,956 | +0.18(+1.46%) |
Dec 24, 2012 | 12.61 | 12.70 | 12.14 | 12.18 | 1,278,966 | -0.49(-3.84%) |
Dec 21, 2012 | 11.98 | 12.67 | 11.80 | 12.67 | 2,610,362 | +0.36(+2.89%) |
Dec 20, 2012 | 12.74 | 12.74 | 12.01 | 12.31 | 1,690,651 | -0.20(-1.58%) |
Dec 19, 2012 | 12.61 | 12.86 | 12.50 | 12.51 | 3,414,511 | -0.05(-0.37%) |
Dec 18, 2012 | 11.76 | 12.65 | 11.76 | 12.55 | 8,660,817 | +1.13(+9.84%) |
Dec 17, 2012 | 11.28 | 11.44 | 10.83 | 11.43 | 6,365,593 | +1.05(+10.15%) |
Dec 14, 2012 | 10.25 | 10.46 | 10.23 | 10.38 | 702,506 | +0.12(+1.22%) |
Dec 13, 2012 | 10.55 | 10.57 | 10.13 | 10.25 | 1,615,099 | -0.31(-2.93%) |
Dec 12, 2012 | 10.56 | 10.95 | 10.53 | 10.56 | 2,104,952 | +0.01(+0.06%) |
Dec 11, 2012 | 9.870 | 10.82 | 9.764 | 10.55 | 4,382,192 | +0.76(+7.72%) |
Dec 10, 2012 | 9.942 | 9.942 | 9.771 | 9.797 | 1,373,880 | -0.13(-1.33%) |
Dec 07, 2012 | 9.850 | 9.962 | 9.639 | 9.929 | 1,608,918 | +0.10(+1.00%) |
Dec 06, 2012 | 9.870 | 10.00 | 9.771 | 9.830 | 1,441,553 | -0.05(-0.47%) |
Dec 05, 2012 | 9.968 | 10.04 | 9.797 | 9.876 | 1,513,819 | +0.01(+0.07%) |
Dec 04, 2012 | 9.968 | 10.03 | 9.791 | 9.870 | 2,146,855 | -0.32(-3.10%) |
Nov 30, 2012 | 10.17 | 10.24 | 9.919 | 10.19 | 10,997,387 | +0.03(+0.26%) |
Nov 29, 2012 | 10.23 | 10.38 | 10.00 | 10.16 | 2,618,180 | -0.07(-0.64%) |
Nov 28, 2012 | 9.981 | 10.22 | 9.817 | 10.22 | 3,079,775 | +0.23(+2.30%) |
Nov 27, 2012 | 10.07 | 10.17 | 9.889 | 9.995 | 2,427,063 | -0.06(-0.59%) |
Nov 26, 2012 | 10.17 | 10.20 | 9.896 | 10.05 | 1,310,599 | -0.12(-1.16%) |
Nov 23, 2012 | 10.18 | 10.32 | 9.995 | 10.17 | 935,409 | -0.01(-0.06%) |
Nov 21, 2012 | 10.03 | 10.20 | 9.922 | 10.18 | 2,331,276 | +0.18(+1.78%) |
Nov 20, 2012 | 10.02 | 10.20 | 9.870 | 10.00 | 4,359,237 | -0.13(-1.30%) |
Nov 19, 2012 | 10.40 | 10.56 | 10.12 | 10.13 | 2,816,283 | -0.19(-1.85%) |
Nov 16, 2012 | 10.27 | 10.53 | 10.21 | 10.32 | 3,206,714 | +0.00(+0.00%) |
Nov 15, 2012 | 10.13 | 10.51 | 9.975 | 10.32 | 3,607,482 | +0.30(+3.02%) |
Nov 14, 2012 | 9.995 | 10.36 | 9.817 | 10.02 | 5,870,284 | +0.03(+0.33%) |
Nov 13, 2012 | 10.44 | 10.52 | 9.291 | 9.988 | 18,566,506 | -2.33(-18.91%) |
Nov 12, 2012 | 11.73 | 12.50 | 11.73 | 12.32 | 5,128,723 | +0.78(+6.79%) |
Nov 09, 2012 | 11.98 | 12.10 | 11.43 | 11.53 | 4,697,473 | -0.59(-4.83%) |
Nov 08, 2012 | 12.66 | 12.73 | 11.89 | 12.12 | 4,215,950 | -0.45(-3.56%) |
Nov 07, 2012 | 13.03 | 13.10 | 12.42 | 12.57 | 2,350,367 | -0.54(-4.12%) |
Nov 06, 2012 | 13.38 | 13.53 | 12.84 | 13.11 | 2,819,345 | -0.20(-1.53%) |
Nov 05, 2012 | 13.34 | 13.53 | 13.17 | 13.31 | 621,862 | +0.01(+0.05%) |
Nov 02, 2012 | 13.54 | 13.54 | 13.15 | 13.30 | 628,183 | -0.21(-1.56%) |
Nov 01, 2012 | 13.71 | 13.71 | 13.32 | 13.51 | 821,735 | +0.10(+0.74%) |
Oct 31, 2012 | 13.62 | 13.72 | 13.13 | 13.42 | 1,075,653 | -0.16(-1.21%) |
Oct 26, 2012 | 13.63 | 13.58 | 13.58 | 13.58 | 517,802 | -0.05(-0.39%) |
Oct 25, 2012 | 13.82 | 14.10 | 13.48 | 13.63 | 1,090,365 | -0.18(-1.33%) |
Oct 24, 2012 | 13.88 | 14.07 | 13.73 | 13.82 | 780,149 | +0.01(+0.05%) |
Oct 23, 2012 | 14.42 | 14.46 | 13.05 | 13.81 | 7,958,873 | -1.22(-8.10%) |
Oct 19, 2012 | 15.19 | 15.19 | 14.81 | 15.03 | 722,681 | -0.08(-0.52%) |
Oct 18, 2012 | 15.27 | 15.40 | 14.94 | 15.11 | 780,056 | -0.17(-1.12%) |
Oct 17, 2012 | 15.18 | 15.40 | 14.88 | 15.28 | 719,322 | +0.37(+2.47%) |
Oct 16, 2012 | 15.50 | 15.57 | 14.80 | 14.91 | 1,359,531 | -0.46(-3.00%) |
Oct 15, 2012 | 15.38 | 15.61 | 15.20 | 15.37 | 432,704 | +0.01(+0.04%) |
Oct 12, 2012 | 15.50 | 15.87 | 15.05 | 15.36 | 634,322 | -0.15(-0.98%) |
Oct 11, 2012 | 15.52 | 15.78 | 15.40 | 15.52 | 1,255,083 | +0.12(+0.77%) |
Oct 10, 2012 | 15.36 | 15.53 | 15.30 | 15.40 | 768,405 | +0.07(+0.47%) |
Oct 09, 2012 | 15.40 | 15.40 | 15.06 | 15.32 | 1,191,497 | +0.02(+0.13%) |
Oct 08, 2012 | 15.06 | 15.44 | 15.06 | 15.30 | 619,837 | +0.22(+1.48%) |
Oct 05, 2012 | 14.73 | 15.21 | 14.70 | 15.08 | 1,423,698 | +0.38(+2.60%) |
Oct 04, 2012 | 14.94 | 15.07 | 14.58 | 14.70 | 769,118 | -0.12(-0.84%) |
Oct 03, 2012 | 15.10 | 15.16 | 14.54 | 14.82 | 1,404,238 | -0.25(-1.66%) |
Oct 02, 2012 | 15.05 | 15.30 | 15.00 | 15.07 | 2,006,383 | +0.01(+0.04%) |