Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.51 | 11.67 | 11.51 | 11.67 | 3,336 | +0.55(+4.95%) |
Dec 28, 2012 | 11.23 | 11.31 | 11.11 | 11.12 | 2,096 | -0.09(-0.80%) |
Dec 27, 2012 | 11.17 | 11.26 | 11.07 | 11.21 | 6,739 | +0.34(+3.13%) |
Dec 26, 2012 | 10.87 | 10.97 | 10.87 | 10.87 | 6,050 | -0.08(-0.73%) |
Dec 24, 2012 | 10.89 | 11.03 | 10.88 | 10.95 | 7,583 | +0.26(+2.43%) |
Dec 21, 2012 | 10.63 | 10.80 | 10.63 | 10.69 | 5,816 | -0.40(-3.61%) |
Dec 20, 2012 | 10.99 | 11.09 | 10.99 | 11.09 | 1,742 | +0.14(+1.28%) |
Dec 19, 2012 | 10.95 | 11.08 | 10.95 | 10.95 | 3,440 | -0.20(-1.79%) |
Dec 18, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 4,529 | -0.05(-0.46%) |
Dec 17, 2012 | 11.20 | 11.32 | 11.20 | 11.20 | 2,818 | +0.03(+0.28%) |
Dec 14, 2012 | 11.00 | 11.21 | 10.98 | 11.17 | 11,336 | +0.38(+3.52%) |
Dec 13, 2012 | 10.80 | 10.94 | 10.79 | 10.79 | 2,525 | -0.17(-1.55%) |
Dec 12, 2012 | 11.10 | 11.10 | 10.94 | 10.96 | 1,203 | +0.02(+0.18%) |
Dec 11, 2012 | 10.92 | 11.07 | 10.92 | 10.94 | 3,086 | +0.00(+0.00%) |
Dec 10, 2012 | 10.91 | 11.10 | 10.91 | 10.94 | 7,447 | +0.28(+2.63%) |
Dec 07, 2012 | 10.65 | 10.67 | 10.58 | 10.66 | 3,139 | -0.04(-0.37%) |
Dec 06, 2012 | 10.42 | 10.70 | 10.42 | 10.70 | 9,210 | +0.48(+4.70%) |
Dec 05, 2012 | 10.20 | 10.36 | 10.20 | 10.22 | 8,441 | +0.54(+5.58%) |
Dec 04, 2012 | 9.730 | 9.800 | 9.680 | 9.680 | 3,740 | +0.00(+0.00%) |
Nov 30, 2012 | 9.680 | 9.770 | 9.680 | 9.680 | 835 | +0.16(+1.68%) |
Nov 29, 2012 | 9.550 | 9.740 | 9.520 | 9.520 | 5,186 | +0.11(+1.17%) |
Nov 28, 2012 | 9.350 | 9.740 | 9.350 | 9.410 | 4,357 | -0.09(-0.95%) |
Nov 27, 2012 | 9.919 | 9.920 | 9.360 | 9.500 | 6,067 | +0.07(+0.74%) |
Nov 26, 2012 | 9.210 | 9.430 | 9.210 | 9.430 | 3,408 | -0.07(-0.74%) |
Nov 24, 2012 | 9.700 | 9.700 | 9.500 | 9.500 | 1,841 | +0.00(+0.00%) |
Nov 23, 2012 | 9.700 | 9.700 | 9.500 | 9.500 | 1,841 | +0.10(+1.06%) |
Nov 21, 2012 | 9.150 | 9.400 | 9.150 | 9.400 | 2,884 | +0.25(+2.73%) |
Nov 20, 2012 | 9.200 | 9.250 | 9.070 | 9.150 | 5,673 | -0.05(-0.54%) |
Nov 19, 2012 | 8.990 | 9.200 | 8.990 | 9.200 | 2,453 | +0.31(+3.49%) |
Nov 16, 2012 | 9.469 | 9.469 | 8.840 | 8.890 | 6,620 | -0.09(-1.00%) |
Nov 15, 2012 | 9.160 | 9.160 | 8.980 | 8.980 | 3,743 | -0.18(-1.97%) |
Nov 14, 2012 | 9.439 | 9.439 | 9.160 | 9.160 | 12,511 | +0.00(+0.00%) |
Nov 13, 2012 | 9.180 | 9.320 | 9.160 | 9.160 | 3,336 | -0.29(-3.07%) |
Nov 12, 2012 | 9.420 | 9.460 | 9.420 | 9.450 | 9,611 | +0.20(+2.16%) |
Nov 09, 2012 | 9.160 | 9.350 | 9.160 | 9.250 | 14,478 | -0.01(-0.11%) |
Nov 08, 2012 | 9.260 | 9.310 | 9.260 | 9.260 | 2,681 | -0.19(-2.01%) |
Nov 07, 2012 | 9.450 | 9.550 | 9.450 | 9.450 | 8,221 | +0.00(+0.00%) |
Nov 06, 2012 | 9.451 | 9.560 | 9.450 | 9.450 | 14,503 | -0.02(-0.21%) |
Nov 05, 2012 | 9.405 | 9.650 | 9.400 | 9.470 | 12,642 | -0.04(-0.42%) |
Nov 02, 2012 | 9.280 | 9.510 | 9.280 | 9.510 | 2,627 | +0.20(+2.15%) |
Nov 01, 2012 | 9.050 | 9.500 | 9.050 | 9.310 | 9,139 | +0.46(+5.20%) |
Oct 31, 2012 | 9.130 | 9.200 | 8.850 | 8.850 | 12,800 | -0.28(-3.07%) |
Oct 26, 2012 | 9.130 | 9.130 | 9.130 | 0 | +0.07(+0.77%) | |
Oct 25, 2012 | 8.820 | 9.429 | 8.820 | 9.060 | 26,139 | +0.27(+3.06%) |
Oct 24, 2012 | 8.890 | 8.950 | 8.790 | 8.791 | 5,106 | -0.10(-1.11%) |
Oct 23, 2012 | 8.800 | 8.947 | 8.800 | 8.890 | 16,976 | -0.06(-0.67%) |
Oct 19, 2012 | 9.220 | 9.220 | 8.950 | 8.950 | 5,486 | +0.10(+1.13%) |
Oct 18, 2012 | 8.850 | 9.050 | 8.850 | 8.850 | 12,081 | -0.05(-0.56%) |
Oct 17, 2012 | 8.610 | 8.950 | 8.610 | 8.900 | 7,507 | +0.35(+4.09%) |
Oct 16, 2012 | 8.550 | 8.650 | 8.550 | 8.550 | 7,348 | +0.08(+0.94%) |
Oct 15, 2012 | 8.360 | 8.700 | 8.360 | 8.470 | 3,120 | -0.08(-0.94%) |
Oct 12, 2012 | 8.250 | 8.550 | 8.250 | 8.550 | 2,330 | +0.35(+4.27%) |
Oct 11, 2012 | 8.120 | 8.350 | 8.120 | 8.200 | 16,925 | +0.24(+3.02%) |
Oct 10, 2012 | 8.050 | 8.150 | 7.960 | 7.960 | 2,877 | -0.04(-0.50%) |
Oct 09, 2012 | 8.050 | 8.140 | 8.000 | 8.000 | 6,649 | -0.17(-2.08%) |
Oct 08, 2012 | 7.800 | 8.170 | 7.800 | 8.170 | 1,134 | +0.17(+2.12%) |
Oct 06, 2012 | 8.260 | 8.260 | 7.880 | 8.000 | 8,854 | +0.00(+0.00%) |
Oct 05, 2012 | 8.260 | 8.260 | 7.880 | 8.000 | 8,854 | +0.10(+1.27%) |
Oct 04, 2012 | 7.850 | 8.110 | 7.850 | 7.900 | 3,280 | +0.06(+0.77%) |
Oct 03, 2012 | 7.800 | 7.850 | 7.780 | 7.840 | 6,346 | +0.05(+0.64%) |
Oct 02, 2012 | 7.780 | 7.950 | 7.770 | 7.790 | 9,041 | +0.00(+0.00%) |