Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.88 | 11.97 | 11.77 | 11.93 | 3,579,697 | +0.10(+0.86%) |
Nov 29, 2012 | 11.66 | 11.93 | 11.64 | 11.83 | 5,380,650 | +0.28(+2.39%) |
Nov 28, 2012 | 11.70 | 11.70 | 11.40 | 11.56 | 5,162,262 | -0.27(-2.27%) |
Nov 27, 2012 | 11.98 | 11.98 | 11.75 | 11.83 | 3,863,954 | -0.23(-1.87%) |
Nov 26, 2012 | 12.08 | 12.12 | 11.91 | 12.05 | 2,596,171 | -0.08(-0.66%) |
Nov 23, 2012 | 12.14 | 12.20 | 12.04 | 12.13 | 1,524,353 | +0.12(+0.97%) |
Nov 21, 2012 | 11.96 | 12.04 | 11.91 | 12.01 | 2,651,211 | +0.04(+0.30%) |
Nov 20, 2012 | 12.12 | 12.15 | 11.86 | 11.98 | 4,180,002 | -0.09(-0.72%) |
Nov 19, 2012 | 11.72 | 12.15 | 11.70 | 12.07 | 5,505,012 | +0.53(+4.59%) |
Nov 16, 2012 | 11.40 | 11.54 | 11.31 | 11.54 | 3,247,908 | +0.14(+1.21%) |
Nov 15, 2012 | 11.69 | 11.77 | 11.35 | 11.40 | 4,854,205 | -0.32(-2.73%) |
Nov 14, 2012 | 12.09 | 12.15 | 11.64 | 11.72 | 4,138,508 | -0.33(-2.71%) |
Nov 13, 2012 | 12.03 | 12.27 | 12.03 | 12.04 | 5,499,157 | -0.08(-0.66%) |
Nov 12, 2012 | 12.20 | 12.29 | 12.10 | 12.12 | 2,066,635 | +0.00(+0.00%) |
Nov 09, 2012 | 12.09 | 12.31 | 12.05 | 12.12 | 4,317,044 | -0.01(-0.06%) |
Nov 08, 2012 | 12.34 | 12.35 | 12.09 | 12.13 | 4,390,879 | -0.21(-1.71%) |
Nov 07, 2012 | 12.04 | 12.42 | 12.04 | 12.34 | 5,335,333 | -0.05(-0.41%) |
Nov 06, 2012 | 12.39 | 12.45 | 12.31 | 12.39 | 6,068,717 | +0.01(+0.06%) |
Nov 05, 2012 | 11.93 | 12.46 | 11.93 | 12.38 | 10,548,753 | +0.63(+5.37%) |
Nov 02, 2012 | 11.78 | 12.15 | 11.62 | 11.75 | 13,245,206 | +0.48(+4.25%) |
Nov 01, 2012 | 10.95 | 11.28 | 10.90 | 11.27 | 4,255,100 | +0.36(+3.26%) |
Oct 31, 2012 | 10.88 | 10.98 | 10.69 | 10.92 | 3,019,096 | +0.06(+0.53%) |
Oct 26, 2012 | 10.63 | 10.86 | 10.86 | 10.86 | 4,690,423 | +0.26(+2.47%) |
Oct 25, 2012 | 10.73 | 10.73 | 10.29 | 10.60 | 6,283,601 | -0.04(-0.41%) |
Oct 24, 2012 | 10.88 | 10.88 | 10.58 | 10.64 | 4,642,658 | -0.05(-0.48%) |
Oct 23, 2012 | 10.99 | 10.99 | 10.49 | 10.69 | 9,528,737 | -0.64(-5.64%) |
Oct 19, 2012 | 11.47 | 11.56 | 11.25 | 11.33 | 2,519,084 | -0.25(-2.19%) |
Oct 18, 2012 | 11.55 | 11.65 | 11.42 | 11.59 | 2,042,384 | -0.02(-0.19%) |
Oct 17, 2012 | 11.47 | 11.77 | 11.44 | 11.61 | 4,446,709 | +0.12(+1.07%) |
Oct 16, 2012 | 11.22 | 11.56 | 11.19 | 11.48 | 4,127,907 | +0.36(+3.26%) |
Oct 15, 2012 | 11.00 | 11.16 | 10.89 | 11.12 | 2,328,507 | +0.13(+1.19%) |
Oct 12, 2012 | 11.11 | 11.21 | 10.90 | 10.99 | 3,035,385 | -0.16(-1.43%) |
Oct 11, 2012 | 11.14 | 11.29 | 11.11 | 11.15 | 2,921,942 | +0.14(+1.25%) |
Oct 10, 2012 | 11.06 | 11.09 | 10.93 | 11.01 | 4,462,141 | -0.12(-1.04%) |
Oct 09, 2012 | 11.30 | 11.37 | 11.12 | 11.13 | 3,533,768 | -0.18(-1.60%) |
Oct 08, 2012 | 11.21 | 11.54 | 11.14 | 11.31 | 5,942,755 | +0.03(+0.26%) |
Oct 05, 2012 | 11.02 | 11.33 | 11.02 | 11.28 | 4,288,475 | +0.36(+3.32%) |
Oct 04, 2012 | 10.88 | 10.96 | 10.81 | 10.92 | 3,214,205 | +0.08(+0.74%) |
Oct 03, 2012 | 10.85 | 10.95 | 10.64 | 10.84 | 4,034,337 | +0.09(+0.88%) |
Oct 02, 2012 | 10.83 | 10.88 | 10.56 | 10.74 | 6,342,543 | -0.08(-0.74%) |
Oct 01, 2012 | 10.89 | 11.00 | 10.76 | 10.82 | 3,828,601 | -0.01(-0.13%) |
Sep 28, 2012 | 10.87 | 10.89 | 10.71 | 10.84 | 3,145,626 | -0.10(-0.93%) |
Sep 27, 2012 | 10.90 | 10.98 | 10.72 | 10.94 | 3,260,210 | +0.19(+1.76%) |
Sep 26, 2012 | 10.84 | 10.90 | 10.54 | 10.75 | 5,532,434 | -0.08(-0.74%) |
Sep 25, 2012 | 11.19 | 11.20 | 10.83 | 10.83 | 6,147,637 | -0.33(-2.99%) |
Sep 24, 2012 | 11.22 | 11.29 | 11.12 | 11.17 | 3,250,102 | -0.16(-1.41%) |
Sep 21, 2012 | 11.62 | 11.67 | 11.30 | 11.33 | 4,237,087 | -0.20(-1.76%) |
Sep 20, 2012 | 11.37 | 11.54 | 11.15 | 11.53 | 5,175,548 | +0.04(+0.38%) |
Sep 19, 2012 | 11.43 | 11.64 | 11.38 | 11.48 | 3,467,121 | +0.06(+0.51%) |
Sep 18, 2012 | 11.52 | 11.52 | 11.30 | 11.43 | 3,685,214 | -0.01(-0.06%) |
Sep 17, 2012 | 11.78 | 11.80 | 11.39 | 11.43 | 3,700,907 | -0.41(-3.49%) |
Sep 14, 2012 | 11.45 | 11.87 | 11.41 | 11.85 | 7,615,926 | +0.46(+4.08%) |
Sep 13, 2012 | 11.25 | 11.51 | 11.09 | 11.38 | 6,004,450 | +0.11(+0.97%) |
Sep 12, 2012 | 11.13 | 11.34 | 11.05 | 11.27 | 6,996,165 | +0.21(+1.90%) |
Sep 11, 2012 | 10.76 | 11.09 | 10.74 | 11.06 | 6,637,064 | +0.36(+3.37%) |
Sep 10, 2012 | 10.56 | 10.86 | 10.53 | 10.70 | 5,020,595 | +0.15(+1.43%) |
Sep 07, 2012 | 10.38 | 10.55 | 10.28 | 10.55 | 4,277,844 | +0.26(+2.52%) |
Sep 06, 2012 | 10.13 | 10.32 | 10.09 | 10.29 | 3,964,609 | +0.29(+2.88%) |
Sep 05, 2012 | 10.10 | 10.12 | 9.877 | 10.00 | 2,936,466 | -0.10(-1.00%) |