Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.73 | 10.75 | 10.65 | 10.70 | 2,137,814 | -0.01(-0.10%) |
Nov 29, 2012 | 10.72 | 10.77 | 10.60 | 10.71 | 2,891,922 | +0.08(+0.74%) |
Nov 28, 2012 | 10.39 | 10.64 | 10.27 | 10.63 | 3,223,508 | +0.16(+1.57%) |
Nov 27, 2012 | 10.55 | 10.62 | 10.44 | 10.47 | 1,928,018 | -0.13(-1.26%) |
Nov 26, 2012 | 10.54 | 10.60 | 10.49 | 10.60 | 2,861,163 | -0.07(-0.63%) |
Nov 23, 2012 | 10.47 | 10.67 | 10.47 | 10.67 | 2,353,717 | +0.28(+2.72%) |
Nov 21, 2012 | 10.31 | 10.39 | 10.29 | 10.38 | 1,525,090 | +0.07(+0.70%) |
Nov 20, 2012 | 10.25 | 10.34 | 10.16 | 10.31 | 3,300,879 | +0.00(+0.04%) |
Nov 19, 2012 | 10.15 | 10.31 | 10.12 | 10.31 | 4,591,135 | +0.33(+3.34%) |
Nov 16, 2012 | 9.922 | 10.00 | 9.794 | 9.974 | 2,548,138 | +0.06(+0.62%) |
Nov 15, 2012 | 9.925 | 10.00 | 9.839 | 9.912 | 2,698,498 | -0.05(-0.52%) |
Nov 14, 2012 | 10.29 | 10.31 | 9.908 | 9.965 | 2,708,966 | -0.25(-2.45%) |
Nov 13, 2012 | 10.23 | 10.46 | 10.21 | 10.22 | 3,128,449 | -0.10(-1.00%) |
Nov 12, 2012 | 10.35 | 10.40 | 10.27 | 10.32 | 1,178,668 | -0.00(-0.02%) |
Nov 09, 2012 | 10.21 | 10.44 | 10.20 | 10.32 | 4,752,471 | +0.00(+0.01%) |
Nov 08, 2012 | 10.51 | 10.59 | 10.32 | 10.32 | 2,495,784 | -0.20(-1.87%) |
Nov 07, 2012 | 10.81 | 10.81 | 10.42 | 10.51 | 5,828,367 | -0.48(-4.35%) |
Nov 06, 2012 | 10.85 | 11.08 | 10.85 | 10.99 | 2,536,778 | +0.20(+1.85%) |
Nov 05, 2012 | 10.72 | 10.84 | 10.67 | 10.79 | 1,295,919 | +0.03(+0.31%) |
Nov 02, 2012 | 11.08 | 11.08 | 10.74 | 10.76 | 2,285,395 | -0.22(-2.04%) |
Nov 01, 2012 | 10.82 | 11.05 | 10.82 | 10.98 | 2,594,065 | +0.24(+2.19%) |
Oct 31, 2012 | 10.88 | 10.91 | 10.70 | 10.75 | 2,732,656 | -0.03(-0.29%) |
Oct 26, 2012 | 10.77 | 10.78 | 10.78 | 10.78 | 4,822,584 | -0.01(-0.09%) |
Oct 25, 2012 | 10.86 | 10.88 | 10.68 | 10.79 | 2,277,772 | +0.04(+0.37%) |
Oct 24, 2012 | 10.82 | 10.86 | 10.72 | 10.75 | 3,035,799 | -0.03(-0.30%) |
Oct 23, 2012 | 10.92 | 10.92 | 10.75 | 10.78 | 4,184,496 | -0.39(-3.51%) |
Oct 19, 2012 | 11.46 | 11.46 | 11.13 | 11.17 | 3,831,161 | -0.36(-3.13%) |
Oct 18, 2012 | 11.52 | 11.60 | 11.47 | 11.53 | 1,930,179 | -0.00(-0.03%) |
Oct 17, 2012 | 11.47 | 11.55 | 11.44 | 11.54 | 1,348,012 | +0.02(+0.13%) |
Oct 16, 2012 | 11.41 | 11.53 | 11.40 | 11.52 | 2,425,503 | +0.22(+1.90%) |
Oct 15, 2012 | 11.19 | 11.33 | 11.14 | 11.31 | 2,797,053 | +0.15(+1.34%) |
Oct 12, 2012 | 11.18 | 11.27 | 11.10 | 11.16 | 2,757,374 | +0.01(+0.05%) |
Oct 11, 2012 | 11.29 | 11.31 | 11.15 | 11.15 | 1,750,263 | -0.03(-0.25%) |
Oct 10, 2012 | 11.37 | 11.37 | 11.15 | 11.18 | 3,066,832 | -0.22(-1.91%) |
Oct 09, 2012 | 11.54 | 11.60 | 11.40 | 11.40 | 2,378,983 | -0.19(-1.62%) |
Oct 08, 2012 | 11.55 | 11.62 | 11.53 | 11.58 | 2,460,917 | -0.06(-0.50%) |
Oct 05, 2012 | 11.67 | 11.72 | 11.56 | 11.64 | 2,116,449 | +0.07(+0.64%) |
Oct 04, 2012 | 11.51 | 11.60 | 11.47 | 11.57 | 2,222,685 | +0.14(+1.24%) |
Oct 03, 2012 | 11.43 | 11.49 | 11.33 | 11.43 | 1,535,440 | +0.04(+0.31%) |
Oct 02, 2012 | 11.49 | 11.54 | 11.30 | 11.39 | 3,378,621 | -0.04(-0.36%) |
Oct 01, 2012 | 11.40 | 11.60 | 11.40 | 11.43 | 3,096,980 | +0.11(+0.98%) |
Sep 28, 2012 | 11.29 | 11.39 | 11.21 | 11.32 | 3,443,284 | -0.09(-0.79%) |
Sep 27, 2012 | 11.39 | 11.47 | 11.29 | 11.41 | 1,837,060 | +0.12(+1.08%) |
Sep 26, 2012 | 11.37 | 11.40 | 11.27 | 11.29 | 2,168,932 | -0.09(-0.78%) |
Sep 25, 2012 | 11.57 | 11.63 | 11.36 | 11.38 | 2,874,437 | -0.15(-1.30%) |
Sep 24, 2012 | 11.47 | 11.60 | 11.46 | 11.53 | 1,068,931 | -0.03(-0.28%) |
Sep 21, 2012 | 11.69 | 11.70 | 11.55 | 11.56 | 1,642,055 | -0.04(-0.36%) |
Sep 20, 2012 | 11.47 | 11.60 | 11.44 | 11.60 | 1,411,321 | +0.04(+0.33%) |
Sep 19, 2012 | 11.58 | 11.65 | 11.53 | 11.57 | 1,471,616 | +0.02(+0.21%) |
Sep 18, 2012 | 11.47 | 11.57 | 11.46 | 11.54 | 1,868,540 | +0.01(+0.09%) |
Sep 17, 2012 | 11.54 | 11.59 | 11.48 | 11.53 | 1,143,119 | -0.06(-0.48%) |
Sep 14, 2012 | 11.55 | 11.69 | 11.51 | 11.59 | 4,198,652 | +0.09(+0.75%) |
Sep 13, 2012 | 11.14 | 11.55 | 11.14 | 11.50 | 2,916,646 | +0.35(+3.11%) |
Sep 12, 2012 | 11.19 | 11.21 | 11.12 | 11.15 | 1,139,685 | +0.04(+0.32%) |
Sep 11, 2012 | 11.04 | 11.18 | 11.04 | 11.12 | 2,199,448 | +0.10(+0.93%) |
Sep 10, 2012 | 11.07 | 11.13 | 11.01 | 11.02 | 1,317,135 | -0.08(-0.75%) |
Sep 07, 2012 | 11.09 | 11.12 | 11.04 | 11.10 | 3,388,259 | +0.02(+0.21%) |
Sep 06, 2012 | 10.81 | 11.08 | 10.81 | 11.08 | 3,075,375 | +0.40(+3.75%) |
Sep 05, 2012 | 10.68 | 10.75 | 10.63 | 10.67 | 1,518,024 | +0.03(+0.25%) |