Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.03 | 12.46 | 11.86 | 12.41 | 3,830,738 | +0.42(+3.50%) |
Nov 29, 2012 | 12.05 | 12.15 | 11.78 | 11.99 | 2,959,302 | +0.11(+0.93%) |
Nov 28, 2012 | 12.15 | 12.16 | 11.81 | 11.88 | 2,934,396 | -0.25(-2.06%) |
Nov 27, 2012 | 11.99 | 12.28 | 11.84 | 12.13 | 6,666,887 | +0.64(+5.57%) |
Nov 26, 2012 | 11.19 | 11.49 | 11.02 | 11.49 | 2,410,523 | +0.28(+2.50%) |
Nov 23, 2012 | 11.38 | 11.39 | 11.13 | 11.21 | 1,256,811 | -0.11(-0.97%) |
Nov 21, 2012 | 10.60 | 11.48 | 10.50 | 11.32 | 5,906,836 | +0.83(+7.91%) |
Nov 20, 2012 | 10.60 | 10.69 | 10.45 | 10.49 | 2,452,404 | -0.13(-1.22%) |
Nov 19, 2012 | 10.95 | 11.04 | 10.50 | 10.62 | 4,284,533 | -0.22(-2.03%) |
Nov 16, 2012 | 11.15 | 11.37 | 10.40 | 10.84 | 7,830,083 | -0.40(-3.56%) |
Nov 15, 2012 | 11.49 | 11.53 | 10.96 | 11.24 | 5,205,629 | +0.55(+5.14%) |
Nov 14, 2012 | 11.36 | 11.36 | 10.64 | 10.69 | 3,464,494 | -0.55(-4.89%) |
Nov 13, 2012 | 10.69 | 11.46 | 10.68 | 11.24 | 2,935,502 | +0.29(+2.65%) |
Nov 12, 2012 | 11.01 | 11.42 | 10.90 | 10.95 | 2,647,670 | -0.26(-2.32%) |
Nov 09, 2012 | 10.75 | 11.37 | 10.65 | 11.21 | 6,052,353 | +0.95(+9.27%) |
Nov 08, 2012 | 10.76 | 10.84 | 10.16 | 10.26 | 3,841,333 | -0.48(-4.48%) |
Nov 07, 2012 | 11.00 | 11.01 | 10.39 | 10.74 | 4,339,944 | +0.02(+0.19%) |
Nov 06, 2012 | 11.46 | 11.47 | 10.65 | 10.72 | 4,797,056 | -0.66(-5.80%) |
Nov 05, 2012 | 11.30 | 11.60 | 11.25 | 11.38 | 2,525,288 | +0.03(+0.26%) |
Nov 02, 2012 | 11.70 | 11.74 | 11.31 | 11.35 | 3,059,349 | -0.22(-1.94%) |
Nov 01, 2012 | 11.92 | 11.92 | 11.47 | 11.57 | 2,676,311 | -0.21(-1.74%) |
Oct 31, 2012 | 12.46 | 12.46 | 11.67 | 11.78 | 3,162,446 | -0.27(-2.24%) |
Oct 26, 2012 | 12.15 | 12.05 | 12.05 | 12.05 | 3,408,400 | -0.26(-2.11%) |
Oct 25, 2012 | 12.67 | 12.96 | 12.07 | 12.31 | 6,437,051 | -0.12(-0.97%) |
Oct 24, 2012 | 12.06 | 12.48 | 11.84 | 12.43 | 7,695,248 | +0.72(+6.15%) |
Oct 23, 2012 | 11.10 | 11.84 | 10.89 | 11.71 | 5,218,359 | +0.45(+4.00%) |
Oct 19, 2012 | 11.60 | 11.89 | 11.20 | 11.26 | 5,113,378 | -0.51(-4.33%) |
Oct 18, 2012 | 11.33 | 12.70 | 11.09 | 11.77 | 11,076,092 | +0.48(+4.25%) |
Oct 17, 2012 | 11.16 | 11.46 | 11.16 | 11.29 | 2,106,915 | -0.10(-0.88%) |
Oct 16, 2012 | 11.19 | 11.41 | 11.05 | 11.39 | 2,088,026 | +0.06(+0.53%) |
Oct 15, 2012 | 11.01 | 11.54 | 10.89 | 11.33 | 5,880,062 | +0.45(+4.14%) |
Oct 12, 2012 | 11.10 | 11.10 | 10.75 | 10.88 | 3,627,653 | -0.21(-1.89%) |
Oct 11, 2012 | 11.20 | 11.48 | 10.95 | 11.09 | 3,197,698 | -0.11(-0.98%) |
Oct 10, 2012 | 11.15 | 11.40 | 10.35 | 11.20 | 16,032,196 | -0.66(-5.56%) |
Oct 09, 2012 | 12.26 | 12.54 | 11.71 | 11.86 | 3,014,276 | -0.45(-3.66%) |
Oct 08, 2012 | 12.38 | 12.59 | 12.04 | 12.31 | 1,845,221 | -0.21(-1.68%) |
Oct 05, 2012 | 12.31 | 12.67 | 12.20 | 12.52 | 3,831,268 | +0.37(+3.05%) |
Oct 04, 2012 | 11.40 | 12.20 | 11.14 | 12.15 | 6,558,975 | +0.34(+2.88%) |
Oct 03, 2012 | 12.11 | 12.13 | 11.55 | 11.81 | 6,781,934 | -0.54(-4.37%) |
Oct 02, 2012 | 12.58 | 12.77 | 12.33 | 12.35 | 2,938,380 | -0.13(-1.04%) |
Oct 01, 2012 | 12.55 | 12.71 | 12.15 | 12.48 | 4,108,242 | -0.09(-0.76%) |
Sep 28, 2012 | 12.35 | 12.80 | 12.30 | 12.57 | 4,243,173 | -0.01(-0.08%) |
Sep 27, 2012 | 12.14 | 12.74 | 11.91 | 12.59 | 4,136,011 | +0.60(+4.96%) |
Sep 26, 2012 | 12.40 | 12.48 | 11.88 | 11.99 | 4,254,501 | -0.32(-2.60%) |
Sep 25, 2012 | 12.79 | 12.81 | 12.27 | 12.31 | 4,261,336 | -0.19(-1.52%) |
Sep 24, 2012 | 13.25 | 13.25 | 12.42 | 12.50 | 5,884,433 | -0.87(-6.51%) |
Sep 21, 2012 | 13.51 | 13.62 | 13.28 | 13.37 | 5,291,701 | -0.10(-0.74%) |
Sep 20, 2012 | 13.93 | 14.00 | 13.42 | 13.47 | 4,487,931 | -0.55(-3.92%) |
Sep 19, 2012 | 14.00 | 14.30 | 13.87 | 14.02 | 3,141,229 | +0.02(+0.14%) |
Sep 18, 2012 | 14.03 | 14.09 | 13.83 | 14.00 | 2,933,556 | +0.01(+0.07%) |
Sep 17, 2012 | 14.15 | 14.27 | 13.86 | 13.99 | 2,606,017 | -0.17(-1.20%) |
Sep 14, 2012 | 14.63 | 14.80 | 14.06 | 14.16 | 6,118,119 | -0.03(-0.21%) |
Sep 13, 2012 | 13.56 | 14.28 | 13.35 | 14.19 | 7,631,712 | +0.87(+6.53%) |
Sep 12, 2012 | 13.40 | 13.60 | 12.88 | 13.32 | 8,466,509 | -0.24(-1.77%) |
Sep 11, 2012 | 13.61 | 13.95 | 13.49 | 13.56 | 9,562,968 | -0.85(-5.90%) |
Sep 10, 2012 | 14.75 | 14.84 | 14.33 | 14.41 | 3,159,926 | -0.37(-2.50%) |
Sep 07, 2012 | 14.66 | 14.95 | 14.43 | 14.78 | 4,485,165 | +0.16(+1.09%) |
Sep 06, 2012 | 14.41 | 14.78 | 14.26 | 14.62 | 5,032,554 | +0.50(+3.54%) |
Sep 05, 2012 | 14.82 | 14.97 | 13.98 | 14.12 | 7,540,991 | -0.52(-3.55%) |