Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.68 | 11.72 | 11.54 | 11.61 | 2,180,096 | -0.07(-0.56%) |
Nov 29, 2012 | 11.65 | 11.73 | 11.49 | 11.67 | 2,093,960 | +0.19(+1.64%) |
Nov 28, 2012 | 11.26 | 11.51 | 11.15 | 11.49 | 1,543,280 | +0.17(+1.52%) |
Nov 27, 2012 | 11.34 | 11.56 | 11.31 | 11.31 | 2,262,001 | -0.02(-0.14%) |
Nov 26, 2012 | 11.32 | 11.49 | 11.26 | 11.33 | 1,687,258 | -0.09(-0.79%) |
Nov 23, 2012 | 11.28 | 11.48 | 11.22 | 11.42 | 615,339 | +0.22(+1.97%) |
Nov 21, 2012 | 11.14 | 11.31 | 11.14 | 11.20 | 1,546,909 | +0.12(+1.11%) |
Nov 20, 2012 | 10.93 | 11.19 | 10.90 | 11.08 | 2,253,154 | +0.10(+0.89%) |
Nov 19, 2012 | 10.86 | 10.98 | 10.85 | 10.98 | 2,796,330 | +0.36(+3.39%) |
Nov 16, 2012 | 10.61 | 10.68 | 10.40 | 10.62 | 3,713,630 | -0.04(-0.38%) |
Nov 15, 2012 | 10.85 | 10.99 | 10.63 | 10.66 | 2,754,775 | -0.19(-1.74%) |
Nov 14, 2012 | 11.04 | 11.06 | 10.80 | 10.85 | 3,341,801 | -0.18(-1.63%) |
Nov 13, 2012 | 10.90 | 11.17 | 10.89 | 11.03 | 2,400,750 | +0.03(+0.30%) |
Nov 12, 2012 | 11.08 | 11.14 | 10.98 | 10.99 | 1,199,070 | +0.00(+0.00%) |
Nov 09, 2012 | 10.85 | 11.27 | 10.85 | 10.99 | 2,525,744 | +0.03(+0.30%) |
Nov 08, 2012 | 11.37 | 11.46 | 10.96 | 10.96 | 4,083,773 | -0.41(-3.60%) |
Nov 07, 2012 | 11.54 | 11.55 | 11.29 | 11.37 | 2,927,409 | -0.37(-3.14%) |
Nov 06, 2012 | 11.59 | 11.79 | 11.53 | 11.74 | 2,569,388 | +0.21(+1.84%) |
Nov 05, 2012 | 11.32 | 11.57 | 11.30 | 11.53 | 2,696,436 | +0.19(+1.65%) |
Nov 02, 2012 | 11.47 | 11.47 | 11.18 | 11.34 | 2,962,745 | -0.04(-0.36%) |
Nov 01, 2012 | 10.79 | 11.49 | 10.74 | 11.38 | 5,364,071 | +0.64(+6.00%) |
Oct 31, 2012 | 10.51 | 10.75 | 10.51 | 10.74 | 3,916,140 | +0.23(+2.17%) |
Oct 26, 2012 | 10.40 | 10.51 | 10.51 | 10.51 | 8,333,011 | -0.27(-2.50%) |
Oct 25, 2012 | 10.58 | 10.89 | 10.43 | 10.78 | 3,518,022 | +0.33(+3.12%) |
Oct 24, 2012 | 10.54 | 10.61 | 10.35 | 10.45 | 1,649,270 | +0.01(+0.08%) |
Oct 23, 2012 | 10.49 | 10.49 | 10.25 | 10.44 | 2,519,049 | -0.08(-0.78%) |
Oct 19, 2012 | 10.70 | 10.84 | 10.45 | 10.52 | 2,268,435 | -0.32(-2.93%) |
Oct 18, 2012 | 10.75 | 10.93 | 10.71 | 10.84 | 1,743,572 | +0.04(+0.38%) |
Oct 17, 2012 | 10.61 | 10.81 | 10.54 | 10.80 | 1,309,662 | +0.22(+2.08%) |
Oct 16, 2012 | 10.38 | 10.59 | 10.30 | 10.58 | 1,083,459 | +0.27(+2.61%) |
Oct 15, 2012 | 10.34 | 10.40 | 10.19 | 10.31 | 2,393,777 | -0.01(-0.08%) |
Oct 12, 2012 | 10.32 | 10.40 | 10.21 | 10.32 | 1,438,437 | -0.01(-0.08%) |
Oct 11, 2012 | 10.30 | 10.41 | 10.22 | 10.33 | 2,069,017 | +0.18(+1.77%) |
Oct 10, 2012 | 10.38 | 10.42 | 10.08 | 10.15 | 4,190,332 | -0.42(-3.94%) |
Oct 09, 2012 | 10.60 | 10.65 | 10.54 | 10.56 | 2,010,593 | -0.05(-0.46%) |
Oct 08, 2012 | 10.56 | 10.67 | 10.53 | 10.61 | 1,756,117 | -0.06(-0.54%) |
Oct 05, 2012 | 10.78 | 10.93 | 10.62 | 10.67 | 2,456,013 | -0.02(-0.15%) |
Oct 04, 2012 | 10.37 | 10.69 | 10.19 | 10.69 | 4,457,308 | +0.37(+3.56%) |
Oct 03, 2012 | 10.24 | 10.42 | 10.10 | 10.32 | 2,656,544 | +0.11(+1.12%) |
Oct 02, 2012 | 10.17 | 10.24 | 9.896 | 10.21 | 4,062,150 | +0.11(+1.13%) |
Oct 01, 2012 | 10.13 | 10.30 | 10.02 | 10.09 | 3,494,748 | +0.06(+0.57%) |
Sep 28, 2012 | 9.986 | 10.19 | 9.937 | 10.03 | 3,007,100 | -0.04(-0.40%) |
Sep 27, 2012 | 10.12 | 10.20 | 9.998 | 10.08 | 2,175,048 | +0.02(+0.16%) |
Sep 26, 2012 | 10.14 | 10.23 | 10.00 | 10.06 | 2,379,592 | -0.11(-1.04%) |
Sep 25, 2012 | 10.82 | 10.84 | 10.17 | 10.17 | 2,939,543 | -0.57(-5.32%) |
Sep 24, 2012 | 10.88 | 10.88 | 10.67 | 10.74 | 2,404,824 | -0.24(-2.23%) |
Sep 21, 2012 | 11.12 | 11.14 | 10.92 | 10.98 | 3,248,723 | +0.08(+0.75%) |
Sep 20, 2012 | 10.71 | 10.93 | 10.51 | 10.90 | 2,911,395 | +0.03(+0.30%) |
Sep 19, 2012 | 10.98 | 11.06 | 10.85 | 10.87 | 4,200,602 | -0.21(-1.91%) |
Sep 18, 2012 | 11.19 | 11.27 | 10.85 | 11.08 | 2,267,162 | -0.17(-1.52%) |
Sep 17, 2012 | 11.47 | 11.53 | 11.14 | 11.25 | 1,785,685 | -0.33(-2.89%) |
Sep 14, 2012 | 11.36 | 11.61 | 11.14 | 11.58 | 3,877,110 | +0.24(+2.16%) |
Sep 13, 2012 | 11.38 | 11.44 | 10.96 | 11.34 | 4,460,053 | -0.01(-0.07%) |
Sep 12, 2012 | 11.66 | 11.75 | 11.30 | 11.35 | 2,831,308 | -0.35(-3.00%) |
Sep 11, 2012 | 11.54 | 11.72 | 11.49 | 11.70 | 1,560,207 | +0.21(+1.85%) |
Sep 10, 2012 | 11.74 | 11.83 | 11.49 | 11.49 | 1,807,775 | -0.33(-2.83%) |
Sep 07, 2012 | 11.65 | 11.83 | 11.62 | 11.82 | 1,920,321 | +0.24(+2.04%) |
Sep 06, 2012 | 11.30 | 11.64 | 11.19 | 11.58 | 2,013,511 | +0.42(+3.73%) |
Sep 05, 2012 | 11.15 | 11.24 | 11.02 | 11.17 | 1,110,905 | +0.05(+0.44%) |