Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.27 | 11.37 | 11.22 | 11.30 | 5,256,524 | +0.03(+0.29%) |
Nov 29, 2012 | 11.30 | 11.36 | 11.20 | 11.27 | 1,336,616 | -0.03(-0.29%) |
Nov 28, 2012 | 11.14 | 11.31 | 11.07 | 11.30 | 1,661,278 | +0.04(+0.36%) |
Nov 27, 2012 | 11.47 | 11.52 | 11.24 | 11.26 | 2,602,759 | -0.23(-1.97%) |
Nov 26, 2012 | 11.33 | 11.54 | 11.24 | 11.49 | 2,766,716 | +0.07(+0.64%) |
Nov 23, 2012 | 11.24 | 11.41 | 11.14 | 11.41 | 946,074 | +0.25(+2.25%) |
Nov 21, 2012 | 10.90 | 11.18 | 10.82 | 11.16 | 1,764,195 | +0.32(+2.91%) |
Nov 20, 2012 | 10.38 | 10.90 | 10.27 | 10.85 | 3,227,957 | +0.45(+4.37%) |
Nov 19, 2012 | 10.36 | 10.49 | 10.17 | 10.39 | 2,896,811 | +0.24(+2.39%) |
Nov 16, 2012 | 10.30 | 10.30 | 10.04 | 10.15 | 2,987,824 | -0.21(-2.02%) |
Nov 15, 2012 | 10.26 | 10.50 | 10.15 | 10.36 | 2,336,569 | +0.10(+0.94%) |
Nov 14, 2012 | 10.49 | 10.74 | 10.20 | 10.26 | 3,679,155 | -0.20(-1.92%) |
Nov 13, 2012 | 10.58 | 10.83 | 10.43 | 10.46 | 2,979,906 | -0.22(-2.03%) |
Nov 12, 2012 | 11.16 | 11.24 | 10.63 | 10.68 | 1,520,243 | -0.35(-3.14%) |
Nov 09, 2012 | 10.72 | 11.17 | 10.46 | 11.03 | 3,467,199 | +0.24(+2.24%) |
Nov 08, 2012 | 10.82 | 11.02 | 10.77 | 10.79 | 1,512,607 | -0.09(-0.81%) |
Nov 07, 2012 | 10.95 | 11.04 | 10.75 | 10.87 | 3,634,972 | -0.28(-2.52%) |
Nov 06, 2012 | 10.98 | 11.22 | 10.90 | 11.16 | 1,708,216 | +0.14(+1.32%) |
Nov 05, 2012 | 11.05 | 11.08 | 10.87 | 11.01 | 1,737,209 | -0.06(-0.58%) |
Nov 02, 2012 | 11.37 | 11.38 | 10.97 | 11.08 | 1,038,848 | -0.22(-1.92%) |
Nov 01, 2012 | 11.22 | 11.41 | 11.16 | 11.29 | 1,917,622 | +0.12(+1.08%) |
Oct 31, 2012 | 11.24 | 11.31 | 11.10 | 11.17 | 1,220,354 | -0.07(-0.64%) |
Oct 26, 2012 | 11.53 | 11.24 | 11.24 | 11.24 | 1,797,743 | -0.27(-2.37%) |
Oct 25, 2012 | 11.26 | 11.63 | 11.18 | 11.52 | 2,306,352 | +0.37(+3.32%) |
Oct 24, 2012 | 10.95 | 11.20 | 10.87 | 11.15 | 1,559,051 | +0.27(+2.52%) |
Oct 23, 2012 | 10.93 | 11.07 | 10.81 | 10.87 | 1,881,945 | -0.30(-2.66%) |
Oct 19, 2012 | 11.43 | 11.46 | 11.10 | 11.17 | 1,348,775 | -0.31(-2.66%) |
Oct 18, 2012 | 11.61 | 11.73 | 11.43 | 11.48 | 1,016,751 | -0.16(-1.38%) |
Oct 17, 2012 | 11.39 | 11.68 | 11.28 | 11.64 | 1,635,907 | +0.31(+2.70%) |
Oct 16, 2012 | 11.49 | 11.53 | 11.26 | 11.33 | 2,303,237 | -0.08(-0.70%) |
Oct 15, 2012 | 11.38 | 11.46 | 11.25 | 11.41 | 1,332,220 | +0.03(+0.28%) |
Oct 12, 2012 | 11.45 | 11.57 | 11.14 | 11.38 | 1,186,256 | -0.12(-1.05%) |
Oct 11, 2012 | 11.39 | 11.57 | 11.24 | 11.50 | 1,566,655 | +0.19(+1.71%) |
Oct 10, 2012 | 11.12 | 11.31 | 11.11 | 11.31 | 1,447,377 | +0.18(+1.66%) |
Oct 09, 2012 | 11.28 | 11.32 | 10.91 | 11.12 | 1,401,719 | -0.19(-1.71%) |
Oct 08, 2012 | 11.49 | 11.62 | 11.18 | 11.32 | 1,442,224 | -0.23(-1.95%) |
Oct 05, 2012 | 11.42 | 11.78 | 11.39 | 11.54 | 1,867,798 | +0.25(+2.21%) |
Oct 04, 2012 | 11.18 | 11.37 | 11.05 | 11.29 | 1,031,992 | +0.18(+1.59%) |
Oct 03, 2012 | 11.20 | 11.21 | 10.93 | 11.12 | 1,553,695 | -0.05(-0.43%) |
Oct 02, 2012 | 10.91 | 11.20 | 10.89 | 11.16 | 1,205,465 | +0.29(+2.66%) |
Oct 01, 2012 | 11.09 | 11.24 | 10.85 | 10.87 | 1,680,466 | -0.08(-0.73%) |
Sep 28, 2012 | 11.24 | 11.27 | 10.87 | 10.96 | 1,555,329 | -0.34(-2.99%) |
Sep 27, 2012 | 11.09 | 11.35 | 11.00 | 11.29 | 1,710,614 | +0.27(+2.41%) |
Sep 26, 2012 | 10.98 | 11.13 | 10.87 | 11.03 | 1,555,042 | +0.07(+0.66%) |
Sep 25, 2012 | 11.57 | 11.62 | 10.96 | 10.96 | 2,164,240 | -0.55(-4.82%) |
Sep 24, 2012 | 11.66 | 11.74 | 11.48 | 11.51 | 1,623,938 | -0.25(-2.12%) |
Sep 21, 2012 | 11.93 | 11.98 | 11.56 | 11.76 | 2,564,879 | -0.08(-0.68%) |
Sep 20, 2012 | 11.71 | 12.03 | 11.68 | 11.84 | 1,977,808 | -0.05(-0.41%) |
Sep 19, 2012 | 11.78 | 12.04 | 11.63 | 11.89 | 2,958,729 | +0.17(+1.44%) |
Sep 18, 2012 | 12.02 | 12.02 | 11.62 | 11.72 | 2,015,396 | -0.34(-2.80%) |
Sep 17, 2012 | 12.45 | 12.49 | 11.98 | 12.06 | 1,773,200 | -0.43(-3.48%) |
Sep 14, 2012 | 12.29 | 12.57 | 12.29 | 12.49 | 2,351,239 | +0.23(+1.84%) |
Sep 13, 2012 | 12.22 | 12.32 | 11.97 | 12.27 | 3,388,017 | +0.04(+0.33%) |
Sep 12, 2012 | 12.61 | 12.73 | 12.12 | 12.23 | 1,366,631 | +0.05(+0.40%) |
Sep 11, 2012 | 12.07 | 12.26 | 11.94 | 12.18 | 1,573,611 | +0.18(+1.47%) |
Sep 10, 2012 | 11.87 | 12.24 | 11.71 | 12.00 | 2,511,005 | +0.13(+1.08%) |
Sep 07, 2012 | 11.73 | 12.06 | 11.67 | 11.87 | 2,346,682 | +0.19(+1.58%) |
Sep 06, 2012 | 11.35 | 11.70 | 11.28 | 11.69 | 2,349,151 | +0.43(+3.86%) |
Sep 05, 2012 | 11.12 | 11.39 | 10.95 | 11.25 | 3,093,405 | +0.14(+1.23%) |