Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.50 | 10.75 | 10.46 | 10.60 | 109,480 | +0.02(+0.16%) |
Dec 28, 2012 | 10.37 | 10.77 | 10.29 | 10.58 | 130,449 | +0.20(+1.97%) |
Dec 27, 2012 | 10.29 | 10.42 | 10.16 | 10.38 | 45,847 | +0.13(+1.24%) |
Dec 26, 2012 | 10.44 | 10.44 | 10.20 | 10.25 | 77,064 | -0.18(-1.71%) |
Dec 24, 2012 | 10.44 | 10.46 | 10.38 | 10.43 | 39,866 | +0.00(+0.00%) |
Dec 21, 2012 | 10.11 | 10.45 | 9.732 | 10.43 | 289,217 | +0.33(+3.28%) |
Dec 20, 2012 | 10.00 | 10.19 | 9.902 | 10.10 | 151,121 | +0.09(+0.93%) |
Dec 19, 2012 | 10.04 | 10.07 | 9.868 | 10.00 | 62,894 | -0.03(-0.34%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.927 | 10.04 | 71,585 | +0.04(+0.43%) |
Dec 17, 2012 | 10.03 | 10.09 | 9.902 | 9.995 | 82,431 | +0.04(+0.43%) |
Dec 14, 2012 | 9.817 | 9.953 | 9.655 | 9.953 | 82,506 | +0.08(+0.77%) |
Dec 13, 2012 | 9.817 | 10.35 | 9.740 | 9.876 | 291,910 | +0.20(+2.02%) |
Dec 12, 2012 | 9.743 | 9.796 | 9.635 | 9.681 | 136,506 | -0.06(-0.63%) |
Dec 11, 2012 | 9.796 | 9.966 | 9.719 | 9.743 | 146,518 | +0.08(+0.80%) |
Dec 10, 2012 | 9.442 | 9.689 | 9.442 | 9.665 | 129,925 | +0.22(+2.37%) |
Dec 07, 2012 | 9.373 | 9.519 | 9.181 | 9.442 | 145,663 | +0.16(+1.74%) |
Dec 06, 2012 | 8.987 | 9.295 | 8.941 | 9.280 | 172,731 | +0.29(+3.26%) |
Dec 05, 2012 | 9.319 | 9.319 | 8.987 | 8.987 | 107,107 | -0.31(-3.32%) |
Dec 04, 2012 | 9.080 | 9.303 | 9.080 | 9.295 | 71,052 | +0.17(+1.86%) |
Nov 30, 2012 | 9.003 | 9.149 | 8.918 | 9.126 | 138,185 | +0.15(+1.72%) |
Nov 29, 2012 | 8.779 | 9.026 | 8.733 | 8.972 | 73,471 | +0.26(+3.01%) |
Nov 28, 2012 | 8.540 | 8.864 | 8.532 | 8.710 | 250,819 | +0.15(+1.71%) |
Nov 27, 2012 | 8.394 | 8.625 | 8.394 | 8.563 | 112,617 | +0.15(+1.74%) |
Nov 26, 2012 | 8.579 | 8.640 | 8.355 | 8.417 | 91,843 | -0.17(-1.97%) |
Nov 23, 2012 | 8.571 | 8.617 | 8.532 | 8.586 | 22,140 | +0.06(+0.72%) |
Nov 21, 2012 | 8.340 | 8.610 | 8.309 | 8.525 | 57,150 | +0.20(+2.41%) |
Nov 20, 2012 | 8.309 | 8.363 | 8.247 | 8.324 | 33,549 | -0.02(-0.18%) |
Nov 19, 2012 | 8.240 | 8.355 | 8.155 | 8.340 | 103,940 | +0.22(+2.66%) |
Nov 16, 2012 | 7.947 | 8.178 | 7.916 | 8.124 | 100,986 | +0.14(+1.74%) |
Nov 15, 2012 | 8.132 | 8.178 | 7.947 | 7.985 | 129,253 | -0.15(-1.89%) |
Nov 14, 2012 | 8.425 | 8.425 | 8.085 | 8.139 | 211,929 | -0.25(-3.03%) |
Nov 13, 2012 | 8.432 | 8.494 | 8.386 | 8.394 | 110,990 | -0.11(-1.27%) |
Nov 12, 2012 | 8.625 | 8.625 | 8.478 | 8.502 | 72,875 | -0.09(-1.08%) |
Nov 09, 2012 | 8.525 | 8.679 | 8.525 | 8.594 | 78,948 | +0.02(+0.18%) |
Nov 08, 2012 | 8.440 | 8.663 | 8.440 | 8.579 | 147,779 | +0.11(+1.27%) |
Nov 07, 2012 | 8.525 | 8.625 | 8.432 | 8.471 | 120,220 | -0.08(-0.99%) |
Nov 06, 2012 | 8.471 | 8.624 | 8.440 | 8.556 | 88,009 | +0.11(+1.28%) |
Nov 05, 2012 | 8.517 | 8.532 | 8.432 | 8.448 | 101,123 | -0.03(-0.36%) |
Nov 02, 2012 | 8.540 | 8.563 | 8.440 | 8.478 | 121,691 | +0.01(+0.09%) |
Nov 01, 2012 | 8.432 | 8.471 | 8.347 | 8.471 | 137,112 | +0.07(+0.83%) |
Oct 31, 2012 | 8.301 | 8.494 | 8.301 | 8.401 | 67,856 | +0.08(+0.93%) |
Oct 26, 2012 | 8.371 | 8.324 | 8.324 | 8.324 | 114,041 | -0.07(-0.83%) |
Oct 25, 2012 | 8.478 | 8.494 | 8.301 | 8.394 | 100,304 | +0.02(+0.23%) |
Oct 24, 2012 | 8.512 | 8.512 | 8.344 | 8.374 | 98,112 | -0.11(-1.35%) |
Oct 23, 2012 | 8.382 | 8.527 | 8.329 | 8.489 | 73,168 | +0.23(+2.78%) |
Oct 19, 2012 | 8.481 | 8.481 | 8.069 | 8.260 | 300,419 | -0.29(-3.40%) |
Oct 18, 2012 | 8.527 | 8.634 | 8.351 | 8.550 | 411,858 | +0.01(+0.09%) |
Oct 17, 2012 | 8.413 | 8.627 | 8.413 | 8.543 | 238,926 | +0.08(+0.90%) |
Oct 16, 2012 | 8.596 | 8.596 | 8.397 | 8.466 | 293,577 | -0.05(-0.63%) |
Oct 15, 2012 | 8.474 | 8.596 | 8.405 | 8.520 | 194,852 | +0.10(+1.18%) |
Oct 12, 2012 | 8.497 | 8.520 | 8.221 | 8.420 | 227,722 | -0.04(-0.45%) |
Oct 11, 2012 | 8.887 | 8.887 | 8.447 | 8.459 | 436,751 | -0.32(-3.66%) |
Oct 10, 2012 | 8.413 | 8.803 | 8.413 | 8.780 | 505,853 | +0.39(+4.65%) |
Oct 09, 2012 | 8.573 | 8.596 | 8.359 | 8.390 | 239,245 | -0.22(-2.58%) |
Oct 08, 2012 | 8.642 | 8.680 | 8.497 | 8.611 | 127,498 | -0.07(-0.79%) |
Oct 05, 2012 | 8.634 | 8.764 | 8.535 | 8.680 | 187,925 | +0.08(+0.89%) |
Oct 04, 2012 | 8.504 | 8.604 | 8.367 | 8.604 | 148,045 | +0.16(+1.90%) |
Oct 03, 2012 | 8.459 | 8.466 | 8.397 | 8.443 | 344,250 | +0.01(+0.09%) |
Oct 02, 2012 | 8.443 | 8.489 | 8.397 | 8.436 | 245,327 | +0.02(+0.27%) |