Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 12.78 | 13.36 | 12.70 | 13.31 | 98,900 | +0.54(+4.23%) |
Dec 28, 2012 | 12.41 | 12.84 | 12.40 | 12.77 | 103,084 | +0.30(+2.41%) |
Dec 27, 2012 | 12.76 | 12.78 | 12.35 | 12.47 | 114,726 | -0.25(-1.97%) |
Dec 26, 2012 | 12.75 | 12.87 | 12.49 | 12.72 | 41,149 | -0.02(-0.16%) |
Dec 24, 2012 | 12.96 | 12.96 | 12.57 | 12.74 | 23,149 | +0.04(+0.31%) |
Dec 21, 2012 | 12.82 | 12.82 | 11.81 | 12.70 | 235,231 | -0.07(-0.55%) |
Dec 20, 2012 | 12.60 | 12.94 | 12.23 | 12.77 | 189,540 | +0.15(+1.19%) |
Dec 19, 2012 | 12.65 | 12.94 | 12.55 | 12.62 | 54,020 | -0.06(-0.47%) |
Dec 18, 2012 | 12.79 | 12.79 | 12.53 | 12.68 | 79,715 | -0.07(-0.55%) |
Dec 17, 2012 | 12.69 | 12.75 | 12.55 | 12.75 | 91,915 | +0.11(+0.88%) |
Dec 14, 2012 | 12.61 | 12.84 | 12.47 | 12.64 | 55,359 | -0.05(-0.40%) |
Dec 13, 2012 | 12.54 | 12.93 | 12.54 | 12.69 | 116,789 | +0.13(+1.04%) |
Dec 12, 2012 | 11.76 | 12.75 | 11.76 | 12.56 | 86,817 | -0.04(-0.32%) |
Dec 11, 2012 | 12.09 | 12.65 | 11.90 | 12.60 | 153,718 | +0.69(+5.79%) |
Dec 10, 2012 | 11.77 | 11.95 | 11.12 | 11.91 | 99,910 | +0.19(+1.62%) |
Dec 07, 2012 | 11.64 | 11.82 | 11.48 | 11.72 | 63,211 | +0.19(+1.65%) |
Dec 06, 2012 | 11.44 | 11.56 | 11.39 | 11.53 | 96,330 | +0.07(+0.61%) |
Dec 05, 2012 | 11.57 | 11.60 | 11.33 | 11.46 | 107,631 | -0.02(-0.17%) |
Dec 04, 2012 | 11.92 | 11.92 | 11.32 | 11.48 | 197,028 | -0.61(-5.05%) |
Nov 30, 2012 | 12.12 | 12.12 | 11.81 | 12.09 | 134,591 | +0.03(+0.25%) |
Nov 29, 2012 | 12.04 | 12.18 | 11.95 | 12.06 | 80,154 | +0.20(+1.69%) |
Nov 28, 2012 | 11.77 | 11.99 | 11.35 | 11.86 | 103,895 | +0.05(+0.42%) |
Nov 27, 2012 | 11.96 | 12.00 | 11.78 | 11.81 | 100,279 | -0.19(-1.58%) |
Nov 26, 2012 | 12.02 | 12.04 | 11.93 | 12.00 | 40,712 | -0.08(-0.66%) |
Nov 23, 2012 | 11.67 | 12.08 | 11.67 | 12.08 | 36,133 | +0.45(+3.87%) |
Nov 21, 2012 | 11.65 | 11.81 | 11.49 | 11.63 | 51,037 | -0.08(-0.68%) |
Nov 20, 2012 | 11.39 | 11.72 | 11.35 | 11.71 | 70,363 | +0.27(+2.36%) |
Nov 19, 2012 | 11.44 | 11.50 | 11.11 | 11.44 | 130,134 | +0.14(+1.24%) |
Nov 16, 2012 | 11.61 | 11.61 | 11.18 | 11.30 | 98,899 | -0.34(-2.92%) |
Nov 15, 2012 | 11.48 | 11.72 | 11.35 | 11.64 | 64,875 | +0.13(+1.13%) |
Nov 14, 2012 | 11.67 | 11.78 | 11.39 | 11.51 | 219,977 | -0.12(-1.03%) |
Nov 13, 2012 | 11.76 | 11.85 | 11.61 | 11.63 | 140,118 | -0.26(-2.19%) |
Nov 12, 2012 | 12.01 | 12.14 | 11.76 | 11.89 | 107,294 | -0.09(-0.75%) |
Nov 09, 2012 | 11.76 | 12.19 | 11.76 | 11.98 | 87,113 | +0.12(+1.01%) |
Nov 08, 2012 | 12.13 | 12.27 | 11.85 | 11.86 | 69,675 | -0.33(-2.71%) |
Nov 07, 2012 | 12.50 | 12.52 | 12.11 | 12.19 | 105,097 | -0.55(-4.32%) |
Nov 06, 2012 | 12.80 | 12.86 | 12.59 | 12.74 | 81,954 | +0.12(+0.95%) |
Nov 05, 2012 | 12.51 | 12.84 | 12.47 | 12.62 | 183,820 | -0.18(-1.41%) |
Nov 02, 2012 | 13.40 | 13.55 | 12.79 | 12.80 | 185,525 | -0.48(-3.61%) |
Nov 01, 2012 | 12.29 | 13.40 | 12.29 | 13.28 | 422,407 | +1.26(+10.48%) |
Oct 31, 2012 | 11.58 | 12.04 | 11.52 | 12.02 | 179,382 | +0.47(+4.07%) |
Oct 26, 2012 | 11.65 | 11.55 | 11.55 | 11.55 | 120,000 | -0.04(-0.35%) |
Oct 25, 2012 | 11.19 | 11.60 | 11.02 | 11.59 | 233,321 | +0.54(+4.89%) |
Oct 24, 2012 | 11.55 | 11.55 | 10.95 | 11.05 | 260,380 | -0.45(-3.91%) |
Oct 23, 2012 | 11.48 | 11.55 | 11.30 | 11.50 | 99,807 | +0.03(+0.26%) |
Oct 19, 2012 | 11.80 | 11.90 | 11.22 | 11.47 | 368,389 | -0.43(-3.61%) |
Oct 18, 2012 | 12.33 | 12.66 | 11.80 | 11.90 | 296,269 | -0.41(-3.33%) |
Oct 17, 2012 | 12.23 | 12.36 | 12.04 | 12.31 | 428,739 | +0.08(+0.65%) |
Oct 16, 2012 | 12.20 | 12.28 | 12.10 | 12.23 | 94,905 | +0.06(+0.49%) |
Oct 15, 2012 | 12.20 | 12.29 | 12.01 | 12.17 | 266,391 | -0.03(-0.25%) |
Oct 12, 2012 | 12.43 | 12.56 | 12.16 | 12.20 | 118,608 | -0.25(-2.01%) |
Oct 11, 2012 | 12.65 | 12.71 | 12.41 | 12.45 | 47,103 | -0.11(-0.88%) |
Oct 10, 2012 | 12.83 | 12.83 | 12.48 | 12.56 | 44,161 | -0.21(-1.64%) |
Oct 09, 2012 | 12.94 | 13.05 | 12.66 | 12.77 | 170,559 | -0.19(-1.47%) |
Oct 08, 2012 | 12.99 | 13.16 | 12.93 | 12.96 | 95,719 | -0.13(-0.99%) |
Oct 05, 2012 | 13.26 | 13.29 | 13.02 | 13.09 | 172,528 | -0.16(-1.21%) |
Oct 04, 2012 | 13.17 | 13.27 | 12.89 | 13.25 | 75,166 | +0.14(+1.07%) |
Oct 03, 2012 | 12.93 | 13.59 | 12.77 | 13.11 | 159,331 | +0.17(+1.31%) |
Oct 02, 2012 | 12.81 | 12.98 | 12.58 | 12.94 | 152,430 | +0.18(+1.41%) |