Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.66 | 11.31 | 10.53 | 11.27 | 305,232 | +0.60(+5.62%) |
Dec 28, 2012 | 10.72 | 10.97 | 10.62 | 10.67 | 105,039 | -0.13(-1.20%) |
Dec 27, 2012 | 10.77 | 11.59 | 10.50 | 10.80 | 124,278 | +0.04(+0.37%) |
Dec 26, 2012 | 10.92 | 10.94 | 10.71 | 10.76 | 93,652 | -0.13(-1.19%) |
Dec 24, 2012 | 10.65 | 10.94 | 10.55 | 10.89 | 54,156 | +0.23(+2.16%) |
Dec 21, 2012 | 11.00 | 11.00 | 10.54 | 10.66 | 748,056 | -0.31(-2.83%) |
Dec 20, 2012 | 11.12 | 11.21 | 10.91 | 10.97 | 257,528 | -0.14(-1.26%) |
Dec 19, 2012 | 11.25 | 11.31 | 10.99 | 11.11 | 188,506 | -0.11(-0.98%) |
Dec 18, 2012 | 11.41 | 11.56 | 11.19 | 11.22 | 215,919 | -0.13(-1.15%) |
Dec 17, 2012 | 11.37 | 11.43 | 11.18 | 11.35 | 351,233 | +0.02(+0.18%) |
Dec 14, 2012 | 10.96 | 11.39 | 10.96 | 11.33 | 304,162 | +0.37(+3.38%) |
Dec 13, 2012 | 11.13 | 11.36 | 10.80 | 10.96 | 345,195 | -0.22(-1.97%) |
Dec 12, 2012 | 11.55 | 11.79 | 11.10 | 11.18 | 252,324 | -0.31(-2.70%) |
Dec 11, 2012 | 11.26 | 11.66 | 11.20 | 11.49 | 487,012 | +0.29(+2.59%) |
Dec 10, 2012 | 11.04 | 11.21 | 10.92 | 11.20 | 198,417 | +0.14(+1.27%) |
Dec 07, 2012 | 11.10 | 11.23 | 10.90 | 11.06 | 206,426 | +0.01(+0.09%) |
Dec 06, 2012 | 11.31 | 11.32 | 10.95 | 11.05 | 292,079 | -0.30(-2.64%) |
Dec 05, 2012 | 11.36 | 11.70 | 11.03 | 11.35 | 436,381 | +0.01(+0.09%) |
Dec 04, 2012 | 11.78 | 11.90 | 10.89 | 11.34 | 1,160,351 | -0.68(-5.66%) |
Nov 30, 2012 | 12.21 | 12.24 | 11.54 | 12.02 | 346,655 | -0.14(-1.15%) |
Nov 29, 2012 | 12.12 | 12.22 | 11.96 | 12.16 | 279,169 | +0.13(+1.08%) |
Nov 28, 2012 | 11.50 | 12.03 | 11.39 | 12.03 | 295,353 | +0.47(+4.07%) |
Nov 27, 2012 | 11.69 | 11.69 | 11.46 | 11.56 | 338,651 | -0.17(-1.45%) |
Nov 26, 2012 | 11.80 | 11.80 | 11.69 | 11.73 | 265,992 | -0.11(-0.93%) |
Nov 23, 2012 | 11.81 | 11.86 | 11.59 | 11.84 | 144,184 | +0.10(+0.85%) |
Nov 21, 2012 | 11.43 | 11.76 | 11.26 | 11.74 | 229,750 | +0.33(+2.89%) |
Nov 20, 2012 | 11.26 | 11.42 | 11.08 | 11.41 | 204,194 | +0.11(+0.97%) |
Nov 19, 2012 | 11.01 | 11.35 | 10.92 | 11.30 | 198,724 | +0.42(+3.86%) |
Nov 16, 2012 | 10.90 | 11.03 | 10.82 | 10.88 | 316,336 | -0.06(-0.55%) |
Nov 15, 2012 | 11.27 | 11.33 | 10.85 | 10.94 | 335,806 | -0.30(-2.67%) |
Nov 14, 2012 | 11.83 | 11.92 | 11.23 | 11.24 | 341,684 | -0.59(-4.99%) |
Nov 13, 2012 | 11.50 | 11.94 | 11.32 | 11.83 | 616,006 | +0.28(+2.42%) |
Nov 12, 2012 | 11.05 | 11.74 | 10.70 | 11.55 | 411,389 | +0.55(+5.00%) |
Nov 09, 2012 | 11.65 | 11.65 | 10.96 | 11.00 | 438,012 | -0.73(-6.22%) |
Nov 08, 2012 | 11.00 | 12.08 | 10.64 | 11.73 | 1,100,730 | +1.12(+10.56%) |
Nov 07, 2012 | 10.74 | 10.89 | 10.15 | 10.61 | 784,693 | -0.02(-0.19%) |
Nov 06, 2012 | 11.09 | 11.09 | 10.63 | 10.63 | 365,087 | -0.32(-2.92%) |
Nov 05, 2012 | 10.99 | 11.26 | 10.88 | 10.95 | 243,911 | -0.03(-0.27%) |
Nov 02, 2012 | 11.25 | 11.34 | 10.97 | 10.98 | 218,813 | -0.23(-2.05%) |
Nov 01, 2012 | 11.20 | 11.50 | 10.99 | 11.21 | 236,522 | +0.01(+0.09%) |
Oct 31, 2012 | 11.16 | 11.38 | 10.91 | 11.20 | 131,365 | +0.04(+0.36%) |
Oct 26, 2012 | 11.49 | 11.16 | 11.16 | 11.16 | 149,400 | -0.30(-2.62%) |
Oct 25, 2012 | 11.32 | 11.53 | 11.21 | 11.46 | 330,146 | +0.22(+1.96%) |
Oct 24, 2012 | 11.44 | 11.62 | 11.05 | 11.24 | 587,058 | -0.13(-1.14%) |
Oct 23, 2012 | 11.29 | 11.50 | 11.10 | 11.37 | 681,478 | -0.48(-4.05%) |
Oct 19, 2012 | 12.20 | 12.27 | 11.75 | 11.85 | 416,617 | -0.43(-3.50%) |
Oct 18, 2012 | 12.23 | 12.33 | 12.12 | 12.28 | 318,223 | +0.00(+0.00%) |
Oct 17, 2012 | 12.40 | 12.55 | 12.18 | 12.28 | 271,130 | -0.13(-1.05%) |
Oct 16, 2012 | 12.52 | 12.66 | 12.31 | 12.41 | 177,965 | -0.01(-0.08%) |
Oct 15, 2012 | 12.39 | 12.48 | 12.21 | 12.42 | 240,783 | +0.04(+0.32%) |
Oct 12, 2012 | 12.71 | 12.91 | 12.32 | 12.38 | 216,737 | -0.35(-2.75%) |
Oct 11, 2012 | 12.99 | 13.05 | 12.71 | 12.73 | 265,192 | -0.14(-1.13%) |
Oct 10, 2012 | 13.06 | 13.36 | 12.87 | 12.88 | 534,457 | +0.19(+1.53%) |
Oct 09, 2012 | 12.92 | 13.09 | 12.38 | 12.68 | 522,750 | -0.24(-1.85%) |
Oct 08, 2012 | 13.29 | 13.47 | 12.90 | 12.92 | 239,418 | -0.46(-3.44%) |
Oct 05, 2012 | 13.74 | 13.82 | 13.30 | 13.38 | 360,959 | -0.35(-2.55%) |
Oct 04, 2012 | 13.55 | 13.80 | 13.36 | 13.73 | 270,144 | +0.23(+1.70%) |
Oct 03, 2012 | 13.52 | 13.61 | 13.41 | 13.50 | 330,480 | -0.02(-0.15%) |
Oct 02, 2012 | 13.30 | 13.52 | 13.26 | 13.52 | 240,386 | +0.29(+2.19%) |