Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.50 | 12.60 | 12.49 | 12.54 | 3,358,559 | -0.12(-0.93%) |
Nov 29, 2012 | 12.65 | 12.70 | 12.58 | 12.66 | 2,686,012 | +0.06(+0.48%) |
Nov 28, 2012 | 12.49 | 12.63 | 12.45 | 12.60 | 1,989,316 | +0.04(+0.28%) |
Nov 27, 2012 | 12.57 | 12.63 | 12.54 | 12.56 | 4,510,595 | -0.03(-0.22%) |
Nov 26, 2012 | 12.57 | 12.60 | 12.49 | 12.59 | 3,603,016 | +0.00(+0.00%) |
Nov 23, 2012 | 12.59 | 12.65 | 12.55 | 12.59 | 3,486,012 | +0.30(+2.47%) |
Nov 21, 2012 | 12.44 | 12.44 | 12.21 | 12.29 | 4,853,219 | +0.01(+0.06%) |
Nov 20, 2012 | 12.22 | 12.32 | 12.19 | 12.28 | 1,896,449 | +0.07(+0.57%) |
Nov 19, 2012 | 12.11 | 12.23 | 12.10 | 12.21 | 2,597,194 | +0.08(+0.68%) |
Nov 16, 2012 | 12.13 | 12.21 | 11.96 | 12.13 | 7,642,054 | +0.09(+0.74%) |
Nov 15, 2012 | 12.16 | 12.23 | 11.95 | 12.04 | 5,280,715 | -0.28(-2.31%) |
Nov 14, 2012 | 12.41 | 12.42 | 12.28 | 12.32 | 3,020,426 | +0.03(+0.22%) |
Nov 13, 2012 | 12.32 | 12.35 | 12.26 | 12.30 | 2,811,922 | +0.06(+0.50%) |
Nov 12, 2012 | 12.38 | 12.41 | 12.19 | 12.24 | 5,516,923 | -0.14(-1.11%) |
Nov 09, 2012 | 12.45 | 12.54 | 12.27 | 12.37 | 12,850,915 | -0.25(-2.02%) |
Nov 08, 2012 | 11.70 | 12.73 | 11.49 | 12.63 | 36,504,592 | +0.86(+7.32%) |
Nov 07, 2012 | 11.98 | 12.10 | 11.74 | 11.77 | 20,205,540 | +0.29(+2.53%) |
Nov 06, 2012 | 11.86 | 11.91 | 11.42 | 11.48 | 35,175,260 | -1.14(-9.05%) |
Nov 05, 2012 | 12.42 | 12.66 | 12.42 | 12.62 | 5,379,780 | +0.10(+0.83%) |
Nov 02, 2012 | 12.50 | 12.57 | 12.46 | 12.51 | 3,618,525 | +0.01(+0.08%) |
Nov 01, 2012 | 12.56 | 12.57 | 12.42 | 12.50 | 4,739,315 | -0.17(-1.32%) |
Oct 31, 2012 | 12.82 | 12.82 | 12.65 | 12.67 | 4,306,417 | -0.08(-0.62%) |
Oct 26, 2012 | 12.84 | 12.75 | 12.75 | 12.75 | 49,627,592 | +0.28(+2.25%) |
Oct 25, 2012 | 13.30 | 13.34 | 12.39 | 12.47 | 21,017,102 | -0.77(-5.78%) |
Oct 24, 2012 | 13.27 | 13.31 | 13.17 | 13.23 | 2,234,620 | +0.02(+0.13%) |
Oct 23, 2012 | 13.31 | 13.33 | 13.19 | 13.22 | 2,851,341 | -0.06(-0.47%) |
Oct 19, 2012 | 13.29 | 13.42 | 13.24 | 13.28 | 7,225,476 | +0.05(+0.41%) |
Oct 18, 2012 | 13.10 | 13.24 | 13.09 | 13.23 | 3,583,673 | -0.00(-0.02%) |
Oct 17, 2012 | 13.24 | 13.26 | 13.17 | 13.23 | 1,792,248 | +0.02(+0.16%) |
Oct 16, 2012 | 13.22 | 13.23 | 13.07 | 13.21 | 2,972,304 | +0.18(+1.37%) |
Oct 15, 2012 | 12.96 | 13.03 | 12.90 | 13.03 | 4,197,750 | +0.32(+2.51%) |
Oct 12, 2012 | 12.69 | 12.74 | 12.62 | 12.71 | 2,149,356 | +0.08(+0.61%) |
Oct 11, 2012 | 12.74 | 12.77 | 12.60 | 12.63 | 3,258,393 | -0.09(-0.69%) |
Oct 10, 2012 | 12.75 | 12.78 | 12.66 | 12.72 | 1,839,548 | -0.03(-0.27%) |
Oct 09, 2012 | 12.87 | 12.91 | 12.74 | 12.76 | 1,734,296 | -0.19(-1.48%) |
Oct 08, 2012 | 12.99 | 13.00 | 12.93 | 12.95 | 1,710,804 | -0.13(-0.96%) |
Oct 05, 2012 | 13.07 | 13.12 | 13.03 | 13.07 | 3,655,490 | +0.14(+1.08%) |
Oct 04, 2012 | 12.90 | 12.97 | 12.89 | 12.93 | 3,102,945 | +0.20(+1.61%) |
Oct 03, 2012 | 12.72 | 12.78 | 12.68 | 12.73 | 2,673,337 | +0.00(+0.01%) |
Oct 02, 2012 | 12.81 | 12.82 | 12.67 | 12.73 | 5,484,209 | +0.19(+1.47%) |
Oct 01, 2012 | 12.69 | 12.71 | 12.50 | 12.54 | 3,186,792 | +0.07(+0.56%) |
Sep 28, 2012 | 12.57 | 12.59 | 12.43 | 12.47 | 3,527,240 | -0.01(-0.07%) |
Sep 27, 2012 | 12.53 | 12.55 | 12.46 | 12.48 | 2,338,746 | +0.01(+0.10%) |
Sep 26, 2012 | 12.54 | 12.55 | 12.46 | 12.47 | 2,552,854 | -0.12(-0.92%) |
Sep 25, 2012 | 12.64 | 12.73 | 12.58 | 12.59 | 1,720,988 | -0.02(-0.12%) |
Sep 24, 2012 | 12.53 | 12.65 | 12.51 | 12.60 | 2,205,980 | +0.04(+0.30%) |
Sep 21, 2012 | 12.65 | 12.68 | 12.56 | 12.57 | 3,757,541 | +0.15(+1.24%) |
Sep 20, 2012 | 12.38 | 12.44 | 12.35 | 12.41 | 2,977,263 | +0.13(+1.07%) |
Sep 19, 2012 | 12.36 | 12.36 | 12.26 | 12.28 | 3,774,100 | +0.01(+0.06%) |
Sep 18, 2012 | 12.30 | 12.34 | 12.25 | 12.27 | 2,682,356 | +0.10(+0.86%) |
Sep 17, 2012 | 12.23 | 12.27 | 12.14 | 12.17 | 5,926,316 | +0.03(+0.27%) |
Sep 14, 2012 | 12.19 | 12.24 | 12.06 | 12.14 | 8,754,507 | -0.17(-1.42%) |
Sep 13, 2012 | 12.29 | 12.35 | 12.20 | 12.31 | 7,583,824 | +0.11(+0.93%) |
Sep 12, 2012 | 12.35 | 12.38 | 12.16 | 12.20 | 6,537,508 | -0.36(-2.88%) |
Sep 11, 2012 | 12.66 | 12.66 | 12.52 | 12.56 | 3,003,247 | +0.08(+0.66%) |
Sep 10, 2012 | 12.50 | 12.53 | 12.48 | 12.48 | 2,395,445 | -0.16(-1.28%) |
Sep 07, 2012 | 12.61 | 12.67 | 12.59 | 12.64 | 5,246,052 | -0.07(-0.58%) |
Sep 06, 2012 | 12.56 | 12.72 | 12.56 | 12.71 | 3,053,254 | +0.17(+1.33%) |
Sep 05, 2012 | 12.53 | 12.57 | 12.49 | 12.55 | 2,308,941 | +0.13(+1.05%) |