Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.76 | 12.81 | 12.50 | 12.64 | 5,302,834 | -0.09(-0.70%) |
Nov 29, 2012 | 12.68 | 12.78 | 12.40 | 12.73 | 5,407,439 | +0.15(+1.18%) |
Nov 28, 2012 | 12.55 | 12.65 | 12.33 | 12.58 | 6,510,672 | -0.07(-0.53%) |
Nov 27, 2012 | 12.53 | 12.75 | 12.42 | 12.65 | 6,355,734 | +0.08(+0.65%) |
Nov 26, 2012 | 12.52 | 12.67 | 12.49 | 12.57 | 9,105,472 | -0.03(-0.24%) |
Nov 23, 2012 | 12.43 | 12.61 | 12.36 | 12.60 | 2,362,643 | +0.23(+1.87%) |
Nov 21, 2012 | 12.16 | 12.40 | 12.11 | 12.37 | 7,745,059 | +0.21(+1.72%) |
Nov 20, 2012 | 11.54 | 12.18 | 11.54 | 12.16 | 8,970,172 | +0.65(+5.63%) |
Nov 19, 2012 | 11.33 | 11.64 | 11.32 | 11.51 | 5,685,046 | +0.39(+3.49%) |
Nov 16, 2012 | 10.79 | 11.20 | 10.74 | 11.12 | 7,185,597 | +0.38(+3.54%) |
Nov 15, 2012 | 11.08 | 11.29 | 10.70 | 10.74 | 6,273,592 | -0.36(-3.22%) |
Nov 14, 2012 | 11.60 | 11.73 | 11.04 | 11.10 | 5,987,336 | -0.43(-3.75%) |
Nov 13, 2012 | 11.12 | 11.74 | 11.12 | 11.53 | 6,073,547 | +0.27(+2.38%) |
Nov 12, 2012 | 11.46 | 11.56 | 11.25 | 11.26 | 2,903,864 | -0.13(-1.18%) |
Nov 09, 2012 | 11.66 | 11.76 | 11.32 | 11.40 | 6,814,422 | -0.30(-2.55%) |
Nov 08, 2012 | 12.14 | 12.17 | 11.63 | 11.70 | 5,322,009 | -0.45(-3.68%) |
Nov 07, 2012 | 12.03 | 12.25 | 11.76 | 12.14 | 8,575,104 | -0.04(-0.31%) |
Nov 06, 2012 | 12.11 | 12.30 | 12.07 | 12.18 | 7,083,622 | +0.13(+1.11%) |
Nov 05, 2012 | 10.98 | 12.05 | 10.80 | 12.05 | 4,992,819 | +0.20(+1.70%) |
Nov 02, 2012 | 12.14 | 12.22 | 11.83 | 11.84 | 5,701,231 | -0.18(-1.49%) |
Nov 01, 2012 | 11.29 | 12.07 | 11.26 | 12.02 | 11,215,560 | +0.78(+6.89%) |
Oct 31, 2012 | 11.01 | 11.43 | 11.01 | 11.25 | 8,820,335 | +0.37(+3.36%) |
Oct 26, 2012 | 11.04 | 10.88 | 10.88 | 10.88 | 8,022,534 | -0.23(-2.08%) |
Oct 25, 2012 | 11.78 | 11.87 | 11.06 | 11.11 | 8,131,354 | -0.46(-3.99%) |
Oct 24, 2012 | 11.37 | 11.60 | 11.22 | 11.58 | 10,134,882 | +0.36(+3.19%) |
Oct 23, 2012 | 10.80 | 11.26 | 10.68 | 11.22 | 8,223,208 | +0.01(+0.07%) |
Oct 19, 2012 | 11.43 | 11.45 | 11.14 | 11.21 | 5,722,186 | -0.09(-0.79%) |
Oct 18, 2012 | 11.16 | 11.42 | 11.04 | 11.30 | 8,054,815 | +0.14(+1.27%) |
Oct 17, 2012 | 11.17 | 11.60 | 11.11 | 11.16 | 9,100,724 | +0.15(+1.35%) |
Oct 16, 2012 | 11.14 | 11.23 | 10.91 | 11.01 | 6,330,593 | -0.01(-0.07%) |
Oct 15, 2012 | 10.67 | 11.05 | 10.59 | 11.02 | 6,098,810 | +0.36(+3.36%) |
Oct 12, 2012 | 10.70 | 10.76 | 10.48 | 10.66 | 4,336,751 | +0.00(+0.00%) |
Oct 11, 2012 | 10.81 | 10.93 | 10.61 | 10.66 | 6,535,596 | -0.01(-0.14%) |
Oct 10, 2012 | 10.82 | 11.09 | 10.64 | 10.67 | 11,117,349 | -0.21(-1.88%) |
Oct 09, 2012 | 11.48 | 11.48 | 10.75 | 10.88 | 14,272,902 | -0.67(-5.78%) |
Oct 08, 2012 | 11.77 | 11.80 | 11.44 | 11.55 | 5,248,303 | -0.30(-2.51%) |
Oct 05, 2012 | 12.04 | 12.11 | 11.79 | 11.84 | 3,922,205 | -0.03(-0.25%) |
Oct 04, 2012 | 11.89 | 12.03 | 11.76 | 11.87 | 4,529,083 | +0.07(+0.63%) |
Oct 03, 2012 | 11.51 | 11.85 | 11.42 | 11.80 | 6,866,915 | +0.40(+3.51%) |
Oct 02, 2012 | 11.43 | 11.58 | 11.27 | 11.40 | 5,827,267 | +0.02(+0.20%) |
Oct 01, 2012 | 11.25 | 11.47 | 11.14 | 11.38 | 10,339,976 | +0.22(+1.93%) |
Sep 28, 2012 | 11.29 | 11.38 | 11.09 | 11.16 | 6,469,966 | -0.19(-1.70%) |
Sep 27, 2012 | 11.17 | 11.44 | 10.99 | 11.35 | 8,326,975 | +0.24(+2.20%) |
Sep 26, 2012 | 11.53 | 11.58 | 11.06 | 11.11 | 10,773,240 | -0.42(-3.60%) |
Sep 25, 2012 | 11.90 | 11.94 | 11.50 | 11.52 | 7,257,848 | -0.30(-2.51%) |
Sep 24, 2012 | 12.14 | 12.14 | 11.72 | 11.82 | 11,596,588 | -0.23(-1.91%) |
Sep 21, 2012 | 12.12 | 12.22 | 11.85 | 12.05 | 13,720,835 | +0.13(+1.06%) |
Sep 20, 2012 | 11.70 | 12.01 | 11.62 | 11.93 | 8,707,478 | +0.13(+1.13%) |
Sep 19, 2012 | 11.59 | 11.92 | 11.58 | 11.79 | 12,992,322 | +0.20(+1.73%) |
Sep 18, 2012 | 11.49 | 11.69 | 11.45 | 11.59 | 6,675,488 | +0.08(+0.71%) |
Sep 17, 2012 | 11.72 | 11.72 | 11.39 | 11.51 | 6,003,510 | -0.21(-1.77%) |
Sep 14, 2012 | 11.41 | 12.02 | 11.39 | 11.72 | 10,252,904 | +0.35(+3.07%) |
Sep 13, 2012 | 10.92 | 11.57 | 10.72 | 11.37 | 10,019,983 | +0.43(+3.93%) |
Sep 12, 2012 | 10.69 | 10.98 | 10.67 | 10.94 | 6,495,066 | +0.25(+2.36%) |
Sep 11, 2012 | 10.55 | 10.72 | 10.52 | 10.69 | 6,806,990 | +0.17(+1.62%) |
Sep 10, 2012 | 10.47 | 10.67 | 10.43 | 10.52 | 6,878,643 | +0.02(+0.21%) |
Sep 07, 2012 | 10.26 | 10.52 | 10.20 | 10.49 | 4,964,013 | +0.26(+2.54%) |
Sep 06, 2012 | 10.06 | 10.27 | 10.05 | 10.23 | 5,275,983 | +0.25(+2.53%) |
Sep 05, 2012 | 10.45 | 10.46 | 9.952 | 9.982 | 9,397,753 | -0.44(-4.20%) |