Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 11.97 | 12.22 | 11.85 | 12.20 | 489,555 | +0.20(+1.67%) |
Dec 28, 2012 | 12.02 | 12.12 | 11.96 | 12.00 | 402,441 | -0.08(-0.66%) |
Dec 27, 2012 | 12.47 | 12.61 | 12.01 | 12.08 | 569,211 | -0.40(-3.21%) |
Dec 26, 2012 | 12.74 | 12.92 | 12.41 | 12.48 | 204,994 | -0.21(-1.65%) |
Dec 24, 2012 | 12.82 | 13.04 | 12.55 | 12.69 | 162,762 | -0.14(-1.09%) |
Dec 21, 2012 | 12.99 | 13.45 | 12.75 | 12.83 | 401,677 | -0.20(-1.53%) |
Dec 20, 2012 | 13.33 | 13.38 | 12.80 | 13.03 | 555,041 | -0.34(-2.54%) |
Dec 19, 2012 | 13.32 | 13.53 | 13.25 | 13.37 | 405,844 | +0.05(+0.38%) |
Dec 18, 2012 | 13.16 | 13.59 | 13.16 | 13.32 | 586,868 | +0.17(+1.29%) |
Dec 17, 2012 | 13.42 | 13.60 | 13.02 | 13.15 | 688,758 | -0.32(-2.38%) |
Dec 14, 2012 | 13.37 | 13.50 | 13.12 | 13.47 | 686,627 | +0.07(+0.52%) |
Dec 13, 2012 | 12.99 | 13.47 | 12.99 | 13.40 | 677,221 | +0.37(+2.84%) |
Dec 12, 2012 | 12.70 | 13.03 | 12.57 | 13.03 | 1,773,698 | +0.36(+2.84%) |
Dec 11, 2012 | 12.52 | 12.80 | 12.41 | 12.67 | 485,111 | +0.32(+2.59%) |
Dec 10, 2012 | 12.65 | 12.65 | 12.29 | 12.35 | 253,414 | -0.29(-2.29%) |
Dec 07, 2012 | 12.73 | 12.73 | 12.51 | 12.64 | 902,959 | -0.11(-0.86%) |
Dec 06, 2012 | 12.73 | 12.76 | 12.56 | 12.75 | 243,829 | +0.02(+0.16%) |
Dec 05, 2012 | 12.47 | 12.78 | 12.42 | 12.73 | 271,501 | +0.23(+1.84%) |
Dec 04, 2012 | 12.25 | 12.53 | 12.14 | 12.50 | 227,094 | +0.07(+0.56%) |
Nov 30, 2012 | 12.74 | 12.88 | 12.40 | 12.43 | 276,468 | -0.30(-2.36%) |
Nov 29, 2012 | 12.49 | 12.82 | 12.21 | 12.73 | 323,179 | +0.38(+3.08%) |
Nov 28, 2012 | 12.13 | 12.40 | 11.99 | 12.35 | 324,073 | +0.23(+1.90%) |
Nov 27, 2012 | 11.65 | 12.28 | 11.65 | 12.12 | 467,181 | +0.41(+3.50%) |
Nov 26, 2012 | 11.66 | 11.88 | 11.62 | 11.71 | 347,492 | +0.03(+0.26%) |
Nov 23, 2012 | 11.32 | 11.74 | 11.25 | 11.68 | 326,940 | +0.49(+4.38%) |
Nov 21, 2012 | 10.83 | 11.22 | 10.66 | 11.19 | 575,915 | +0.38(+3.52%) |
Nov 20, 2012 | 10.93 | 11.04 | 10.71 | 10.81 | 237,282 | -0.13(-1.19%) |
Nov 19, 2012 | 11.06 | 11.19 | 10.89 | 10.94 | 661,194 | -0.02(-0.18%) |
Nov 16, 2012 | 11.47 | 11.50 | 10.91 | 10.96 | 340,824 | -0.53(-4.61%) |
Nov 15, 2012 | 11.65 | 11.80 | 11.42 | 11.49 | 269,836 | -0.21(-1.79%) |
Nov 14, 2012 | 11.86 | 11.88 | 11.54 | 11.70 | 418,358 | -0.11(-0.93%) |
Nov 13, 2012 | 11.54 | 11.94 | 11.45 | 11.81 | 592,797 | +0.16(+1.37%) |
Nov 12, 2012 | 11.31 | 11.71 | 11.07 | 11.65 | 337,958 | +0.39(+3.46%) |
Nov 09, 2012 | 11.54 | 11.80 | 11.13 | 11.26 | 669,264 | -0.33(-2.85%) |
Nov 08, 2012 | 11.11 | 11.93 | 10.82 | 11.59 | 818,909 | +0.47(+4.23%) |
Nov 07, 2012 | 11.22 | 11.23 | 10.92 | 11.12 | 437,116 | -0.25(-2.20%) |
Nov 06, 2012 | 11.02 | 11.40 | 10.86 | 11.37 | 591,114 | +0.43(+3.93%) |
Nov 05, 2012 | 10.74 | 11.26 | 10.65 | 10.94 | 612,981 | +0.22(+2.05%) |
Nov 02, 2012 | 10.50 | 10.75 | 9.930 | 10.72 | 819,723 | +0.22(+2.10%) |
Nov 01, 2012 | 10.19 | 10.50 | 10.06 | 10.50 | 457,586 | +0.31(+3.04%) |
Oct 31, 2012 | 10.22 | 10.27 | 9.930 | 10.19 | 380,438 | +0.00(+0.00%) |
Oct 26, 2012 | 9.790 | 10.19 | 10.19 | 10.19 | 690,900 | +0.42(+4.30%) |
Oct 25, 2012 | 9.890 | 9.930 | 9.730 | 9.770 | 452,936 | -0.03(-0.31%) |
Oct 24, 2012 | 10.00 | 10.04 | 9.800 | 9.800 | 380,309 | -0.12(-1.21%) |
Oct 23, 2012 | 10.12 | 10.20 | 9.870 | 9.920 | 479,107 | -0.11(-1.10%) |
Oct 19, 2012 | 10.27 | 10.43 | 9.900 | 10.03 | 543,714 | -0.36(-3.46%) |
Oct 18, 2012 | 10.61 | 10.61 | 10.37 | 10.39 | 239,827 | -0.25(-2.35%) |
Oct 17, 2012 | 10.62 | 10.72 | 10.55 | 10.64 | 378,736 | +0.00(+0.00%) |
Oct 16, 2012 | 10.40 | 10.70 | 10.40 | 10.64 | 302,755 | +0.27(+2.60%) |
Oct 15, 2012 | 10.05 | 10.43 | 10.05 | 10.37 | 530,198 | +0.57(+5.82%) |
Oct 12, 2012 | 10.04 | 10.31 | 9.770 | 9.800 | 430,844 | -0.30(-2.97%) |
Oct 11, 2012 | 10.09 | 10.18 | 9.900 | 10.10 | 523,933 | +0.02(+0.20%) |
Oct 10, 2012 | 9.760 | 10.21 | 9.540 | 10.08 | 1,404,756 | +0.08(+0.80%) |
Oct 09, 2012 | 10.24 | 10.26 | 9.750 | 10.00 | 2,141,548 | -0.25(-2.44%) |
Oct 08, 2012 | 10.76 | 10.83 | 10.15 | 10.25 | 6,109,596 | -2.60(-20.23%) |
Oct 05, 2012 | 12.74 | 13.19 | 12.74 | 12.85 | 449,617 | +0.01(+0.08%) |
Oct 04, 2012 | 12.65 | 12.88 | 12.46 | 12.84 | 694,625 | +0.24(+1.90%) |
Oct 03, 2012 | 12.77 | 12.82 | 12.39 | 12.60 | 513,895 | -0.14(-1.10%) |
Oct 02, 2012 | 12.74 | 12.98 | 12.60 | 12.74 | 679,513 | -0.01(-0.08%) |