Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.67 | 13.71 | 13.34 | 13.57 | 2,318,049 | -0.11(-0.80%) |
Nov 29, 2012 | 13.50 | 13.93 | 13.37 | 13.68 | 2,939,301 | +0.28(+2.09%) |
Nov 28, 2012 | 12.92 | 13.44 | 12.75 | 13.40 | 2,030,628 | +0.42(+3.24%) |
Nov 27, 2012 | 12.86 | 13.16 | 12.83 | 12.98 | 1,280,491 | +0.07(+0.54%) |
Nov 26, 2012 | 12.69 | 13.11 | 12.61 | 12.91 | 2,041,665 | +0.15(+1.18%) |
Nov 23, 2012 | 12.34 | 12.78 | 12.26 | 12.76 | 1,368,235 | +0.55(+4.50%) |
Nov 21, 2012 | 11.86 | 12.37 | 11.86 | 12.21 | 1,331,841 | +0.36(+2.99%) |
Nov 20, 2012 | 12.04 | 12.07 | 11.74 | 11.86 | 1,281,116 | -0.21(-1.78%) |
Nov 19, 2012 | 11.45 | 12.11 | 11.27 | 12.07 | 2,223,950 | +0.85(+7.58%) |
Nov 16, 2012 | 11.40 | 11.48 | 10.95 | 11.22 | 2,179,466 | -0.21(-1.84%) |
Nov 15, 2012 | 11.69 | 11.77 | 11.29 | 11.43 | 1,760,631 | -0.22(-1.93%) |
Nov 14, 2012 | 11.66 | 11.85 | 11.56 | 11.65 | 2,098,871 | +0.25(+2.24%) |
Nov 13, 2012 | 12.05 | 12.09 | 11.36 | 11.40 | 2,942,905 | -0.83(-6.79%) |
Nov 12, 2012 | 12.28 | 12.36 | 12.08 | 12.23 | 1,413,499 | -0.01(-0.08%) |
Nov 09, 2012 | 12.00 | 12.62 | 11.95 | 12.24 | 2,898,225 | +0.10(+0.82%) |
Nov 08, 2012 | 12.30 | 12.58 | 12.05 | 12.14 | 2,821,642 | -0.18(-1.46%) |
Nov 07, 2012 | 12.29 | 12.67 | 11.99 | 12.32 | 4,626,646 | +0.13(+1.07%) |
Nov 06, 2012 | 11.97 | 12.42 | 11.92 | 12.19 | 4,060,357 | +0.28(+2.35%) |
Nov 05, 2012 | 11.81 | 12.14 | 11.77 | 11.91 | 1,877,867 | +0.06(+0.51%) |
Nov 02, 2012 | 12.22 | 12.44 | 11.75 | 11.85 | 1,868,994 | -0.33(-2.71%) |
Nov 01, 2012 | 11.57 | 12.38 | 11.55 | 12.18 | 2,961,812 | +0.66(+5.73%) |
Oct 31, 2012 | 11.59 | 11.70 | 11.38 | 11.52 | 1,330,098 | -0.02(-0.17%) |
Oct 26, 2012 | 11.59 | 11.54 | 11.54 | 11.54 | 2,334,500 | -0.01(-0.09%) |
Oct 25, 2012 | 11.73 | 11.92 | 11.53 | 11.55 | 2,319,450 | -0.09(-0.77%) |
Oct 24, 2012 | 12.06 | 12.12 | 11.54 | 11.64 | 1,890,281 | -0.34(-2.84%) |
Oct 23, 2012 | 11.39 | 12.12 | 11.36 | 11.98 | 3,571,069 | +0.33(+2.83%) |
Oct 19, 2012 | 12.15 | 12.22 | 11.64 | 11.65 | 3,898,015 | -0.54(-4.43%) |
Oct 18, 2012 | 12.65 | 12.82 | 12.15 | 12.19 | 2,804,687 | -0.54(-4.24%) |
Oct 17, 2012 | 12.63 | 12.99 | 12.56 | 12.73 | 3,283,327 | +0.11(+0.87%) |
Oct 16, 2012 | 12.26 | 12.62 | 12.20 | 12.62 | 2,537,608 | +0.43(+3.53%) |
Oct 15, 2012 | 12.14 | 12.35 | 12.04 | 12.19 | 1,997,448 | +0.15(+1.25%) |
Oct 12, 2012 | 12.57 | 12.72 | 11.83 | 12.04 | 3,610,327 | -0.53(-4.22%) |
Oct 11, 2012 | 12.77 | 12.95 | 12.53 | 12.57 | 1,817,629 | -0.06(-0.48%) |
Oct 10, 2012 | 12.87 | 12.88 | 12.53 | 12.63 | 2,306,050 | -0.19(-1.48%) |
Oct 09, 2012 | 13.25 | 13.40 | 12.77 | 12.82 | 2,844,392 | -0.46(-3.46%) |
Oct 08, 2012 | 13.27 | 13.35 | 13.01 | 13.28 | 2,021,370 | -0.24(-1.78%) |
Oct 05, 2012 | 13.87 | 14.09 | 13.45 | 13.52 | 1,792,401 | -0.22(-1.60%) |
Oct 04, 2012 | 14.02 | 14.08 | 13.51 | 13.74 | 1,690,199 | -0.23(-1.65%) |
Oct 03, 2012 | 14.18 | 14.25 | 13.86 | 13.97 | 2,144,691 | -0.19(-1.34%) |
Oct 02, 2012 | 14.20 | 14.45 | 14.05 | 14.16 | 1,724,043 | +0.09(+0.64%) |
Oct 01, 2012 | 14.49 | 14.60 | 13.98 | 14.07 | 1,899,414 | -0.25(-1.75%) |
Sep 28, 2012 | 15.02 | 15.26 | 14.16 | 14.32 | 3,199,600 | -0.87(-5.73%) |
Sep 27, 2012 | 15.01 | 15.27 | 14.82 | 15.19 | 1,901,734 | +0.35(+2.36%) |
Sep 26, 2012 | 15.05 | 15.05 | 14.47 | 14.84 | 2,214,577 | -0.15(-1.00%) |
Sep 25, 2012 | 15.52 | 15.74 | 14.97 | 14.99 | 2,121,100 | -0.37(-2.41%) |
Sep 24, 2012 | 15.77 | 15.93 | 15.12 | 15.36 | 3,350,108 | -1.01(-6.17%) |
Sep 21, 2012 | 16.44 | 16.86 | 16.02 | 16.37 | 3,523,076 | +0.46(+2.89%) |
Sep 20, 2012 | 16.80 | 16.89 | 15.82 | 15.91 | 2,952,973 | -0.95(-5.63%) |
Sep 19, 2012 | 16.79 | 17.10 | 16.68 | 16.86 | 2,195,314 | +0.10(+0.60%) |
Sep 18, 2012 | 16.54 | 16.84 | 16.46 | 16.76 | 1,575,512 | +0.14(+0.84%) |
Sep 17, 2012 | 16.80 | 17.05 | 16.49 | 16.62 | 2,137,913 | -0.15(-0.89%) |
Sep 14, 2012 | 16.06 | 16.80 | 16.00 | 16.77 | 3,445,978 | +0.88(+5.54%) |
Sep 13, 2012 | 15.40 | 16.05 | 15.35 | 15.89 | 2,794,948 | +0.54(+3.52%) |
Sep 12, 2012 | 15.41 | 15.52 | 15.07 | 15.35 | 1,580,270 | +0.07(+0.46%) |
Sep 11, 2012 | 14.90 | 15.56 | 14.90 | 15.28 | 2,616,343 | +0.39(+2.62%) |
Sep 10, 2012 | 14.80 | 15.13 | 14.69 | 14.89 | 2,352,391 | +0.03(+0.20%) |
Sep 07, 2012 | 14.06 | 14.91 | 13.93 | 14.86 | 3,103,891 | +0.85(+6.07%) |
Sep 06, 2012 | 13.79 | 14.26 | 13.45 | 14.01 | 3,393,234 | +0.32(+2.34%) |
Sep 05, 2012 | 13.26 | 13.96 | 13.09 | 13.69 | 6,575,712 | +0.17(+1.26%) |