Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.44 | 11.69 | 11.39 | 11.68 | 962,925 | +0.32(+2.78%) |
Nov 29, 2012 | 10.89 | 11.39 | 10.85 | 11.37 | 975,999 | +0.32(+2.86%) |
Nov 28, 2012 | 11.11 | 11.25 | 10.95 | 11.05 | 728,950 | -0.07(-0.62%) |
Nov 27, 2012 | 11.18 | 11.35 | 11.11 | 11.12 | 684,010 | -0.01(-0.09%) |
Nov 26, 2012 | 11.11 | 11.19 | 10.95 | 11.13 | 667,751 | -0.02(-0.18%) |
Nov 23, 2012 | 11.07 | 11.15 | 10.98 | 11.15 | 554,033 | +0.14(+1.25%) |
Nov 21, 2012 | 11.19 | 11.27 | 10.65 | 11.01 | 509,414 | -0.11(-1.02%) |
Nov 20, 2012 | 10.84 | 11.14 | 10.69 | 11.12 | 808,483 | +0.29(+2.69%) |
Nov 19, 2012 | 10.63 | 10.84 | 10.51 | 10.83 | 698,279 | +0.34(+3.20%) |
Nov 16, 2012 | 10.56 | 10.85 | 10.34 | 10.50 | 1,011,195 | -0.10(-0.93%) |
Nov 15, 2012 | 10.81 | 10.91 | 10.50 | 10.60 | 861,555 | -0.25(-2.27%) |
Nov 14, 2012 | 11.28 | 11.32 | 10.78 | 10.84 | 587,806 | -0.28(-2.48%) |
Nov 13, 2012 | 10.70 | 11.41 | 10.70 | 11.12 | 1,277,533 | +0.43(+4.06%) |
Nov 12, 2012 | 11.00 | 11.09 | 10.57 | 10.69 | 859,500 | -0.25(-2.26%) |
Nov 09, 2012 | 10.42 | 10.98 | 10.31 | 10.93 | 807,373 | +0.43(+4.13%) |
Nov 08, 2012 | 10.71 | 10.85 | 9.975 | 10.50 | 1,727,880 | -0.17(-1.57%) |
Nov 07, 2012 | 11.62 | 11.77 | 10.59 | 10.67 | 2,870,479 | -0.53(-4.76%) |
Nov 06, 2012 | 11.00 | 11.22 | 10.90 | 11.20 | 865,096 | +0.21(+1.89%) |
Nov 05, 2012 | 10.81 | 11.03 | 10.80 | 10.99 | 550,318 | +0.16(+1.46%) |
Nov 02, 2012 | 11.08 | 11.15 | 10.82 | 10.83 | 691,687 | -0.24(-2.14%) |
Nov 01, 2012 | 10.98 | 11.33 | 10.89 | 11.07 | 661,231 | +0.06(+0.54%) |
Oct 31, 2012 | 10.97 | 11.11 | 10.79 | 11.01 | 666,209 | +0.11(+1.00%) |
Oct 26, 2012 | 10.91 | 10.90 | 10.90 | 10.90 | 724,366 | -0.04(-0.36%) |
Oct 25, 2012 | 11.25 | 11.47 | 10.81 | 10.94 | 940,211 | -0.18(-1.60%) |
Oct 24, 2012 | 11.09 | 11.28 | 10.98 | 11.12 | 346,706 | +0.06(+0.54%) |
Oct 23, 2012 | 11.10 | 11.17 | 10.85 | 11.06 | 1,074,682 | -0.30(-2.61%) |
Oct 19, 2012 | 11.68 | 11.73 | 11.13 | 11.36 | 1,460,452 | -0.46(-3.92%) |
Oct 18, 2012 | 12.16 | 12.16 | 11.77 | 11.82 | 1,214,735 | -0.32(-2.60%) |
Oct 17, 2012 | 12.03 | 12.28 | 11.93 | 12.14 | 863,675 | +0.15(+1.23%) |
Oct 16, 2012 | 11.79 | 11.99 | 11.64 | 11.99 | 671,173 | +0.33(+2.79%) |
Oct 15, 2012 | 11.66 | 11.75 | 11.59 | 11.66 | 683,700 | +0.04(+0.38%) |
Oct 12, 2012 | 11.80 | 11.88 | 11.52 | 11.62 | 671,998 | -0.16(-1.38%) |
Oct 11, 2012 | 11.95 | 12.09 | 11.74 | 11.78 | 601,072 | -0.04(-0.33%) |
Oct 10, 2012 | 11.88 | 11.99 | 11.59 | 11.82 | 839,485 | -0.06(-0.50%) |
Oct 09, 2012 | 12.14 | 12.34 | 11.87 | 11.88 | 1,438,294 | -0.27(-2.19%) |
Oct 08, 2012 | 11.84 | 12.20 | 11.74 | 12.15 | 1,066,109 | +0.33(+2.75%) |
Oct 05, 2012 | 11.94 | 11.94 | 11.77 | 11.82 | 842,402 | -0.03(-0.25%) |
Oct 04, 2012 | 11.71 | 12.00 | 11.69 | 11.85 | 759,398 | +0.10(+0.84%) |
Oct 03, 2012 | 12.00 | 12.03 | 11.57 | 11.75 | 762,836 | -0.23(-1.89%) |
Oct 02, 2012 | 11.60 | 12.04 | 11.59 | 11.98 | 938,630 | +0.38(+3.32%) |
Oct 01, 2012 | 11.58 | 12.03 | 11.54 | 11.59 | 892,413 | +0.05(+0.43%) |
Sep 28, 2012 | 11.50 | 11.61 | 11.45 | 11.54 | 713,723 | -0.03(-0.26%) |
Sep 27, 2012 | 11.46 | 11.63 | 11.29 | 11.57 | 903,099 | +0.13(+1.12%) |
Sep 26, 2012 | 11.64 | 11.94 | 11.41 | 11.45 | 1,358,732 | -0.21(-1.78%) |
Sep 25, 2012 | 11.59 | 11.89 | 11.59 | 11.65 | 1,554,892 | +0.07(+0.64%) |
Sep 24, 2012 | 12.28 | 12.38 | 11.49 | 11.58 | 2,066,146 | -0.76(-6.20%) |
Sep 21, 2012 | 12.43 | 12.63 | 12.14 | 12.34 | 2,569,949 | +0.22(+1.79%) |
Sep 20, 2012 | 12.23 | 12.34 | 12.10 | 12.13 | 1,299,936 | -0.17(-1.36%) |
Sep 19, 2012 | 13.19 | 13.24 | 12.25 | 12.29 | 2,861,760 | -0.76(-5.82%) |
Sep 18, 2012 | 12.73 | 13.34 | 12.69 | 13.05 | 2,296,825 | +0.32(+2.48%) |
Sep 17, 2012 | 11.85 | 12.79 | 11.85 | 12.74 | 1,785,771 | +0.89(+7.49%) |
Sep 14, 2012 | 12.13 | 12.22 | 11.81 | 11.85 | 1,545,016 | -0.25(-2.04%) |
Sep 13, 2012 | 11.70 | 12.13 | 11.70 | 12.10 | 1,493,231 | +0.19(+1.57%) |
Sep 12, 2012 | 12.06 | 12.21 | 11.81 | 11.91 | 1,352,665 | -0.08(-0.66%) |
Sep 11, 2012 | 11.74 | 12.02 | 11.74 | 11.99 | 1,096,590 | +0.27(+2.32%) |
Sep 10, 2012 | 11.88 | 12.03 | 11.63 | 11.72 | 1,632,833 | -0.13(-1.12%) |
Sep 07, 2012 | 12.38 | 12.38 | 11.76 | 11.85 | 2,230,141 | -0.58(-4.68%) |
Sep 06, 2012 | 12.43 | 12.58 | 12.34 | 12.43 | 1,670,646 | +0.08(+0.64%) |
Sep 05, 2012 | 12.26 | 12.43 | 12.03 | 12.35 | 2,227,748 | +0.34(+2.79%) |