Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.40 | 12.48 | 12.28 | 12.37 | 1,498,122 | -0.16(-1.28%) |
Nov 29, 2012 | 12.63 | 12.76 | 12.45 | 12.53 | 1,238,819 | +0.00(+0.00%) |
Nov 28, 2012 | 12.36 | 12.57 | 12.18 | 12.53 | 1,722,224 | +0.13(+1.05%) |
Nov 27, 2012 | 12.34 | 12.58 | 12.21 | 12.40 | 1,117,178 | +0.01(+0.08%) |
Nov 26, 2012 | 12.39 | 12.48 | 12.24 | 12.39 | 1,593,775 | -0.03(-0.24%) |
Nov 23, 2012 | 12.43 | 12.64 | 12.36 | 12.42 | 1,207,668 | +0.12(+0.98%) |
Nov 21, 2012 | 12.31 | 12.50 | 12.25 | 12.30 | 1,572,638 | +0.06(+0.49%) |
Nov 20, 2012 | 12.33 | 12.47 | 12.19 | 12.24 | 1,975,939 | -0.11(-0.89%) |
Nov 19, 2012 | 11.98 | 12.47 | 11.93 | 12.35 | 3,001,701 | +0.50(+4.22%) |
Nov 16, 2012 | 11.52 | 11.98 | 11.45 | 11.85 | 3,541,800 | +0.30(+2.60%) |
Nov 15, 2012 | 11.50 | 11.69 | 11.36 | 11.55 | 2,378,300 | +0.08(+0.70%) |
Nov 14, 2012 | 11.53 | 11.58 | 11.42 | 11.47 | 2,197,136 | -0.04(-0.35%) |
Nov 13, 2012 | 11.40 | 11.53 | 11.24 | 11.51 | 1,820,764 | +0.06(+0.52%) |
Nov 12, 2012 | 11.19 | 11.55 | 11.19 | 11.45 | 2,940,950 | +0.42(+3.81%) |
Nov 09, 2012 | 11.07 | 11.24 | 10.97 | 11.03 | 2,320,310 | -0.08(-0.72%) |
Nov 08, 2012 | 11.03 | 11.44 | 11.00 | 11.11 | 2,400,707 | +0.24(+2.21%) |
Nov 07, 2012 | 11.07 | 11.26 | 10.80 | 10.87 | 2,784,492 | -0.45(-3.98%) |
Nov 06, 2012 | 11.13 | 11.49 | 11.11 | 11.32 | 2,909,402 | +0.29(+2.63%) |
Nov 05, 2012 | 11.01 | 11.15 | 10.91 | 11.03 | 1,769,325 | -0.01(-0.09%) |
Nov 02, 2012 | 11.28 | 11.28 | 10.83 | 11.04 | 1,649,775 | -0.17(-1.52%) |
Nov 01, 2012 | 11.16 | 11.28 | 10.77 | 11.21 | 2,925,098 | +0.06(+0.54%) |
Oct 31, 2012 | 11.38 | 11.55 | 10.98 | 11.15 | 3,657,946 | +0.44(+4.11%) |
Oct 26, 2012 | 10.97 | 10.71 | 10.71 | 10.71 | 1,301,700 | -0.23(-2.10%) |
Oct 25, 2012 | 11.36 | 11.38 | 10.89 | 10.94 | 1,339,867 | -0.30(-2.67%) |
Oct 24, 2012 | 11.12 | 11.27 | 10.89 | 11.24 | 1,634,018 | +0.22(+2.00%) |
Oct 23, 2012 | 10.81 | 11.04 | 10.57 | 11.02 | 1,707,445 | +0.04(+0.36%) |
Oct 19, 2012 | 11.39 | 11.43 | 10.90 | 10.98 | 1,964,756 | -0.47(-4.10%) |
Oct 18, 2012 | 11.48 | 11.60 | 11.33 | 11.45 | 1,676,172 | -0.01(-0.09%) |
Oct 17, 2012 | 11.49 | 11.64 | 11.34 | 11.46 | 1,072,742 | -0.04(-0.35%) |
Oct 16, 2012 | 11.58 | 11.79 | 11.41 | 11.50 | 1,837,233 | +0.00(+0.00%) |
Oct 15, 2012 | 11.30 | 11.57 | 11.22 | 11.50 | 2,086,968 | +0.32(+2.86%) |
Oct 12, 2012 | 11.01 | 11.37 | 10.96 | 11.18 | 1,768,694 | +0.21(+1.92%) |
Oct 11, 2012 | 10.39 | 11.09 | 10.32 | 10.97 | 1,935,052 | +0.65(+6.30%) |
Oct 10, 2012 | 10.59 | 10.62 | 10.29 | 10.32 | 1,284,124 | -0.29(-2.73%) |
Oct 09, 2012 | 11.02 | 11.09 | 10.60 | 10.61 | 2,241,636 | -0.40(-3.63%) |
Oct 08, 2012 | 11.13 | 11.18 | 10.90 | 11.01 | 1,260,626 | -0.20(-1.78%) |
Oct 05, 2012 | 10.90 | 11.26 | 10.85 | 11.21 | 2,501,504 | +0.36(+3.32%) |
Oct 04, 2012 | 10.20 | 10.88 | 10.11 | 10.85 | 2,832,407 | +0.66(+6.48%) |
Oct 03, 2012 | 10.29 | 10.29 | 10.01 | 10.19 | 1,559,782 | -0.05(-0.49%) |
Oct 02, 2012 | 11.17 | 11.17 | 10.14 | 10.24 | 893,498 | +0.04(+0.40%) |
Oct 01, 2012 | 10.43 | 10.65 | 10.19 | 10.20 | 1,761,382 | -0.24(-2.30%) |
Sep 28, 2012 | 10.56 | 10.59 | 10.24 | 10.44 | 2,018,867 | -0.17(-1.60%) |
Sep 27, 2012 | 10.59 | 10.81 | 10.49 | 10.61 | 2,127,411 | +0.11(+1.05%) |
Sep 26, 2012 | 10.48 | 10.57 | 10.12 | 10.50 | 1,219,791 | +0.04(+0.38%) |
Sep 25, 2012 | 10.91 | 10.91 | 10.45 | 10.46 | 1,994,609 | -0.29(-2.70%) |
Sep 24, 2012 | 10.70 | 11.14 | 10.66 | 10.75 | 1,271,770 | +0.02(+0.19%) |
Sep 21, 2012 | 11.13 | 11.18 | 10.69 | 10.73 | 1,936,977 | -0.27(-2.45%) |
Sep 20, 2012 | 11.05 | 11.15 | 10.94 | 11.00 | 1,343,369 | -0.15(-1.35%) |
Sep 19, 2012 | 11.24 | 11.31 | 11.01 | 11.15 | 1,432,426 | +0.01(+0.09%) |
Sep 18, 2012 | 11.18 | 11.36 | 11.00 | 11.14 | 1,633,585 | -0.01(-0.09%) |
Sep 17, 2012 | 10.97 | 11.22 | 10.85 | 11.15 | 2,782,001 | +0.22(+2.01%) |
Sep 14, 2012 | 10.81 | 11.08 | 10.72 | 10.93 | 1,661,082 | +0.24(+2.25%) |
Sep 13, 2012 | 10.61 | 10.81 | 10.40 | 10.69 | 1,695,807 | +0.12(+1.14%) |
Sep 12, 2012 | 10.88 | 11.00 | 10.51 | 10.57 | 1,948,076 | -0.25(-2.31%) |
Sep 11, 2012 | 10.64 | 10.88 | 10.61 | 10.82 | 3,067,583 | +0.17(+1.60%) |
Sep 10, 2012 | 10.52 | 10.66 | 10.35 | 10.65 | 2,237,366 | +0.11(+1.04%) |
Sep 07, 2012 | 10.39 | 10.58 | 10.26 | 10.54 | 1,863,919 | +0.20(+1.93%) |
Sep 06, 2012 | 10.03 | 10.44 | 10.03 | 10.34 | 3,166,201 | +0.40(+4.02%) |
Sep 05, 2012 | 9.970 | 10.14 | 9.890 | 9.940 | 1,633,930 | -0.07(-0.70%) |