Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.39 | 12.48 | 10.65 | 11.12 | 12,860,655 | -1.30(-10.47%) |
Nov 29, 2012 | 12.50 | 12.51 | 12.37 | 12.42 | 1,724,188 | +0.00(+0.00%) |
Nov 28, 2012 | 12.25 | 12.45 | 12.08 | 12.42 | 1,665,574 | +0.05(+0.40%) |
Nov 27, 2012 | 12.31 | 12.46 | 12.20 | 12.37 | 1,039,413 | +0.01(+0.08%) |
Nov 26, 2012 | 12.50 | 12.55 | 12.26 | 12.36 | 1,286,531 | -0.15(-1.20%) |
Nov 23, 2012 | 12.59 | 12.60 | 12.34 | 12.51 | 887,762 | +0.01(+0.08%) |
Nov 21, 2012 | 12.41 | 12.52 | 12.28 | 12.50 | 1,311,712 | +0.15(+1.22%) |
Nov 20, 2012 | 12.32 | 12.40 | 12.21 | 12.35 | 1,661,808 | +0.08(+0.65%) |
Nov 19, 2012 | 12.28 | 12.64 | 12.15 | 12.27 | 4,138,264 | +0.11(+0.90%) |
Nov 16, 2012 | 12.20 | 12.29 | 12.03 | 12.16 | 2,555,706 | +0.01(+0.08%) |
Nov 15, 2012 | 12.25 | 12.31 | 12.01 | 12.15 | 3,925,233 | -0.09(-0.74%) |
Nov 14, 2012 | 12.30 | 12.40 | 12.02 | 12.24 | 4,637,064 | -0.08(-0.65%) |
Nov 13, 2012 | 12.21 | 12.59 | 12.00 | 12.32 | 6,421,812 | +0.06(+0.49%) |
Nov 12, 2012 | 12.17 | 12.34 | 11.97 | 12.26 | 4,621,050 | +0.08(+0.66%) |
Nov 09, 2012 | 11.60 | 12.30 | 11.17 | 12.18 | 23,185,876 | -0.08(-0.65%) |
Nov 08, 2012 | 13.01 | 13.20 | 12.23 | 12.26 | 4,017,189 | -0.80(-6.13%) |
Nov 07, 2012 | 13.15 | 13.21 | 12.97 | 13.06 | 1,571,480 | -0.18(-1.36%) |
Nov 06, 2012 | 13.21 | 13.27 | 13.10 | 13.24 | 1,289,619 | +0.06(+0.46%) |
Nov 05, 2012 | 13.13 | 13.30 | 13.02 | 13.18 | 939,170 | +0.02(+0.15%) |
Nov 02, 2012 | 13.65 | 13.69 | 13.15 | 13.16 | 1,432,737 | -0.52(-3.77%) |
Nov 01, 2012 | 13.10 | 13.69 | 12.96 | 13.68 | 2,223,641 | +0.75(+5.76%) |
Oct 31, 2012 | 13.13 | 13.37 | 12.87 | 12.93 | 2,055,724 | -0.21(-1.60%) |
Oct 26, 2012 | 13.19 | 13.14 | 13.14 | 13.14 | 1,745,000 | -0.01(-0.08%) |
Oct 25, 2012 | 13.16 | 13.52 | 13.09 | 13.15 | 2,525,934 | +0.11(+0.84%) |
Oct 24, 2012 | 13.29 | 13.31 | 12.89 | 13.04 | 1,468,406 | -0.14(-1.06%) |
Oct 23, 2012 | 13.25 | 13.34 | 13.08 | 13.18 | 2,440,785 | -0.40(-2.95%) |
Oct 19, 2012 | 13.67 | 13.68 | 13.47 | 13.58 | 3,021,987 | -0.09(-0.66%) |
Oct 18, 2012 | 13.56 | 13.81 | 13.46 | 13.67 | 2,753,614 | +0.07(+0.51%) |
Oct 17, 2012 | 13.68 | 13.76 | 13.57 | 13.60 | 2,314,916 | -0.07(-0.51%) |
Oct 16, 2012 | 13.80 | 13.80 | 13.63 | 13.67 | 1,390,102 | -0.08(-0.58%) |
Oct 15, 2012 | 13.80 | 13.88 | 13.68 | 13.75 | 3,366,340 | +0.01(+0.07%) |
Oct 12, 2012 | 13.86 | 13.90 | 13.65 | 13.74 | 2,418,007 | -0.16(-1.15%) |
Oct 11, 2012 | 13.91 | 14.23 | 13.76 | 13.90 | 5,396,555 | +0.01(+0.07%) |
Oct 10, 2012 | 13.65 | 14.01 | 13.52 | 13.89 | 6,074,213 | +0.32(+2.36%) |
Oct 09, 2012 | 13.82 | 13.92 | 13.50 | 13.57 | 5,691,822 | -0.28(-2.02%) |
Oct 08, 2012 | 14.12 | 14.14 | 13.59 | 13.85 | 5,770,880 | +0.52(+3.90%) |
Oct 05, 2012 | 12.99 | 13.38 | 12.76 | 13.33 | 6,576,048 | +0.33(+2.54%) |
Oct 04, 2012 | 12.85 | 13.23 | 12.61 | 13.00 | 3,563,227 | +0.22(+1.72%) |
Oct 03, 2012 | 12.90 | 12.98 | 12.61 | 12.78 | 2,697,231 | -0.12(-0.93%) |
Oct 02, 2012 | 12.84 | 12.95 | 12.58 | 12.90 | 4,634,288 | +0.06(+0.47%) |
Oct 01, 2012 | 12.85 | 13.20 | 12.70 | 12.84 | 10,423,083 | +0.42(+3.38%) |
Sep 28, 2012 | 10.84 | 13.17 | 10.76 | 12.42 | 21,916,216 | +1.54(+14.15%) |
Sep 27, 2012 | 10.61 | 10.90 | 10.49 | 10.88 | 2,053,227 | +0.31(+2.93%) |
Sep 26, 2012 | 10.79 | 10.80 | 10.45 | 10.57 | 2,336,923 | -0.21(-1.95%) |
Sep 25, 2012 | 10.91 | 11.03 | 10.74 | 10.78 | 2,438,572 | -0.12(-1.10%) |
Sep 24, 2012 | 10.75 | 11.17 | 10.74 | 10.90 | 1,848,220 | +0.13(+1.21%) |
Sep 21, 2012 | 10.94 | 11.00 | 10.72 | 10.77 | 3,279,857 | -0.09(-0.83%) |
Sep 20, 2012 | 10.84 | 10.97 | 10.73 | 10.86 | 1,366,910 | -0.03(-0.28%) |
Sep 19, 2012 | 11.02 | 11.18 | 10.87 | 10.89 | 1,410,005 | -0.15(-1.36%) |
Sep 18, 2012 | 11.18 | 11.22 | 11.01 | 11.04 | 1,792,635 | -0.19(-1.69%) |
Sep 17, 2012 | 11.47 | 11.47 | 11.21 | 11.23 | 1,252,744 | -0.25(-2.18%) |
Sep 14, 2012 | 11.50 | 11.75 | 11.44 | 11.48 | 1,982,453 | -0.02(-0.17%) |
Sep 13, 2012 | 11.21 | 11.65 | 11.16 | 11.50 | 2,005,672 | +0.26(+2.31%) |
Sep 12, 2012 | 11.35 | 11.47 | 11.16 | 11.24 | 2,058,729 | -0.08(-0.71%) |
Sep 11, 2012 | 11.10 | 11.47 | 10.97 | 11.32 | 3,228,842 | +0.12(+1.07%) |
Sep 10, 2012 | 10.90 | 11.22 | 10.88 | 11.20 | 2,036,086 | +0.30(+2.75%) |
Sep 07, 2012 | 10.79 | 11.00 | 10.71 | 10.90 | 1,369,136 | +0.11(+1.02%) |
Sep 06, 2012 | 10.73 | 10.94 | 10.69 | 10.79 | 1,597,351 | +0.01(+0.09%) |
Sep 05, 2012 | 10.51 | 10.81 | 10.39 | 10.78 | 2,784,957 | +0.31(+2.96%) |