Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.29 | 12.62 | 12.26 | 12.57 | 74,733 | +0.36(+2.95%) |
Dec 28, 2012 | 12.22 | 12.48 | 12.16 | 12.21 | 161,603 | -0.11(-0.89%) |
Dec 27, 2012 | 12.49 | 12.56 | 12.20 | 12.32 | 79,394 | -0.19(-1.52%) |
Dec 26, 2012 | 12.53 | 12.60 | 12.40 | 12.51 | 38,925 | +0.05(+0.40%) |
Dec 24, 2012 | 12.40 | 12.53 | 12.40 | 12.46 | 18,108 | -0.01(-0.08%) |
Dec 21, 2012 | 12.65 | 12.65 | 12.40 | 12.47 | 117,632 | -0.21(-1.66%) |
Dec 20, 2012 | 12.70 | 12.70 | 12.54 | 12.68 | 53,671 | +0.04(+0.32%) |
Dec 19, 2012 | 12.65 | 12.70 | 12.55 | 12.64 | 85,482 | +0.04(+0.32%) |
Dec 18, 2012 | 12.39 | 12.63 | 12.39 | 12.60 | 106,421 | +0.38(+3.11%) |
Dec 17, 2012 | 12.69 | 12.80 | 12.15 | 12.22 | 200,264 | -0.35(-2.78%) |
Dec 14, 2012 | 12.50 | 12.95 | 12.48 | 12.57 | 112,065 | +0.04(+0.32%) |
Dec 13, 2012 | 12.73 | 12.74 | 12.37 | 12.53 | 72,277 | -0.08(-0.63%) |
Dec 12, 2012 | 12.90 | 12.95 | 12.52 | 12.61 | 104,372 | -0.28(-2.17%) |
Dec 11, 2012 | 12.25 | 12.95 | 12.25 | 12.89 | 211,569 | +0.74(+6.09%) |
Dec 10, 2012 | 11.94 | 12.15 | 11.86 | 12.15 | 119,128 | +0.31(+2.62%) |
Dec 07, 2012 | 12.00 | 12.03 | 11.81 | 11.84 | 36,330 | -0.16(-1.33%) |
Dec 06, 2012 | 11.55 | 12.00 | 11.54 | 12.00 | 72,125 | +0.48(+4.17%) |
Dec 05, 2012 | 11.69 | 11.75 | 11.31 | 11.52 | 41,307 | -0.15(-1.29%) |
Dec 04, 2012 | 11.73 | 12.00 | 11.64 | 11.67 | 70,105 | +0.01(+0.09%) |
Nov 30, 2012 | 11.65 | 11.79 | 11.34 | 11.66 | 60,731 | +0.06(+0.52%) |
Nov 29, 2012 | 11.69 | 11.96 | 11.53 | 11.60 | 57,641 | +0.05(+0.43%) |
Nov 28, 2012 | 11.67 | 11.70 | 11.33 | 11.55 | 29,549 | -0.14(-1.20%) |
Nov 27, 2012 | 11.54 | 11.86 | 11.54 | 11.69 | 43,533 | +0.10(+0.86%) |
Nov 26, 2012 | 11.30 | 11.60 | 11.06 | 11.59 | 36,079 | +0.29(+2.57%) |
Nov 23, 2012 | 11.26 | 11.30 | 11.20 | 11.30 | 8,879 | +0.10(+0.89%) |
Nov 21, 2012 | 11.22 | 11.23 | 10.97 | 11.20 | 14,827 | -0.03(-0.27%) |
Nov 20, 2012 | 11.27 | 11.38 | 11.02 | 11.23 | 31,312 | -0.10(-0.88%) |
Nov 19, 2012 | 10.84 | 11.37 | 10.75 | 11.33 | 70,696 | +0.61(+5.69%) |
Nov 16, 2012 | 10.64 | 10.82 | 10.42 | 10.72 | 69,484 | +0.07(+0.66%) |
Nov 15, 2012 | 11.00 | 11.26 | 10.38 | 10.65 | 96,107 | -0.39(-3.53%) |
Nov 14, 2012 | 11.70 | 11.84 | 11.01 | 11.04 | 79,921 | -0.65(-5.56%) |
Nov 13, 2012 | 12.13 | 12.15 | 11.68 | 11.69 | 120,284 | -0.44(-3.63%) |
Nov 12, 2012 | 11.81 | 12.23 | 11.77 | 12.13 | 47,735 | +0.32(+2.71%) |
Nov 09, 2012 | 12.05 | 12.08 | 11.57 | 11.81 | 86,300 | -0.21(-1.75%) |
Nov 08, 2012 | 11.94 | 12.15 | 11.94 | 12.02 | 60,442 | +0.03(+0.25%) |
Nov 07, 2012 | 12.12 | 12.14 | 11.83 | 11.99 | 65,012 | -0.20(-1.64%) |
Nov 06, 2012 | 12.29 | 12.31 | 12.11 | 12.19 | 61,288 | -0.11(-0.89%) |
Nov 05, 2012 | 12.43 | 12.70 | 12.23 | 12.30 | 128,492 | -0.09(-0.73%) |
Nov 02, 2012 | 12.23 | 12.41 | 12.15 | 12.39 | 76,875 | +0.25(+2.06%) |
Nov 01, 2012 | 11.65 | 12.43 | 11.65 | 12.14 | 174,255 | +0.46(+3.94%) |
Oct 31, 2012 | 11.37 | 11.70 | 11.22 | 11.68 | 101,258 | +0.42(+3.73%) |
Oct 26, 2012 | 11.56 | 11.26 | 11.26 | 11.26 | 52,000 | -0.19(-1.66%) |
Oct 25, 2012 | 11.18 | 11.45 | 11.18 | 11.45 | 79,192 | +0.36(+3.25%) |
Oct 24, 2012 | 11.01 | 11.10 | 11.00 | 11.09 | 14,667 | +0.01(+0.09%) |
Oct 23, 2012 | 11.00 | 11.10 | 11.00 | 11.08 | 102,854 | +0.03(+0.27%) |
Oct 19, 2012 | 11.16 | 11.22 | 10.96 | 11.05 | 97,547 | -0.20(-1.78%) |
Oct 18, 2012 | 11.21 | 11.35 | 11.15 | 11.25 | 79,792 | -0.01(-0.04%) |
Oct 17, 2012 | 11.24 | 11.30 | 11.24 | 11.26 | 18,971 | +0.04(+0.40%) |
Oct 16, 2012 | 11.35 | 11.42 | 11.20 | 11.21 | 24,233 | -0.08(-0.71%) |
Oct 15, 2012 | 11.35 | 11.43 | 11.20 | 11.29 | 73,749 | -0.02(-0.18%) |
Oct 12, 2012 | 11.23 | 11.50 | 11.23 | 11.31 | 51,688 | +0.11(+0.98%) |
Oct 11, 2012 | 11.30 | 11.32 | 11.20 | 11.20 | 40,912 | -0.02(-0.18%) |
Oct 10, 2012 | 11.09 | 11.23 | 11.06 | 11.22 | 28,829 | +0.18(+1.63%) |
Oct 09, 2012 | 11.01 | 11.15 | 10.98 | 11.04 | 112,560 | +0.02(+0.18%) |
Oct 08, 2012 | 11.07 | 11.15 | 11.00 | 11.02 | 17,328 | -0.07(-0.63%) |
Oct 05, 2012 | 11.06 | 11.21 | 10.99 | 11.09 | 90,059 | +0.10(+0.91%) |
Oct 04, 2012 | 11.28 | 11.31 | 10.93 | 10.99 | 87,082 | -0.22(-1.96%) |
Oct 03, 2012 | 11.25 | 11.30 | 11.08 | 11.21 | 37,108 | +0.00(+0.00%) |
Oct 02, 2012 | 11.51 | 11.57 | 11.19 | 11.21 | 71,045 | -0.28(-2.44%) |