Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.23 | 12.36 | 12.17 | 12.23 | 3,164,457 | +0.06(+0.48%) |
Nov 29, 2012 | 12.25 | 12.35 | 12.09 | 12.17 | 2,592,484 | +0.00(+0.00%) |
Nov 28, 2012 | 12.02 | 12.17 | 11.92 | 12.17 | 5,996,043 | +0.07(+0.55%) |
Nov 27, 2012 | 12.16 | 12.27 | 12.04 | 12.10 | 3,485,723 | -0.04(-0.34%) |
Nov 26, 2012 | 12.44 | 12.45 | 12.03 | 12.14 | 3,803,980 | -0.30(-2.41%) |
Nov 23, 2012 | 12.48 | 12.48 | 12.36 | 12.44 | 1,903,421 | +0.12(+1.01%) |
Nov 21, 2012 | 12.25 | 12.48 | 12.07 | 12.32 | 7,139,833 | +0.08(+0.68%) |
Nov 20, 2012 | 11.94 | 12.28 | 11.65 | 12.24 | 8,088,903 | +0.29(+2.44%) |
Nov 19, 2012 | 11.72 | 12.06 | 11.57 | 11.94 | 11,612,551 | +0.60(+5.28%) |
Nov 16, 2012 | 11.34 | 11.48 | 11.08 | 11.34 | 7,933,771 | +0.09(+0.81%) |
Nov 15, 2012 | 11.64 | 11.69 | 11.10 | 11.25 | 21,636,044 | -0.38(-3.29%) |
Nov 14, 2012 | 11.95 | 12.02 | 11.57 | 11.64 | 8,795,588 | -0.32(-2.65%) |
Nov 13, 2012 | 11.81 | 12.09 | 11.70 | 11.95 | 2,655,301 | -0.12(-0.97%) |
Nov 12, 2012 | 12.08 | 12.29 | 11.99 | 12.07 | 2,072,425 | -0.03(-0.28%) |
Nov 09, 2012 | 12.07 | 12.24 | 11.74 | 12.10 | 3,388,166 | -0.06(-0.48%) |
Nov 08, 2012 | 12.34 | 12.48 | 12.15 | 12.16 | 2,203,956 | -0.17(-1.35%) |
Nov 07, 2012 | 12.34 | 12.54 | 12.09 | 12.33 | 6,467,230 | -0.29(-2.31%) |
Nov 06, 2012 | 12.67 | 12.78 | 12.53 | 12.62 | 4,584,271 | -0.03(-0.20%) |
Nov 05, 2012 | 12.72 | 12.75 | 12.53 | 12.64 | 3,073,097 | -0.12(-0.98%) |
Nov 02, 2012 | 13.07 | 13.08 | 12.74 | 12.77 | 2,435,612 | -0.21(-1.60%) |
Nov 01, 2012 | 12.81 | 12.98 | 12.74 | 12.98 | 4,775,674 | +0.19(+1.50%) |
Oct 31, 2012 | 12.77 | 13.11 | 12.71 | 12.78 | 3,368,133 | +0.01(+0.06%) |
Oct 26, 2012 | 12.70 | 12.78 | 12.78 | 12.78 | 1,613,062 | +0.01(+0.07%) |
Oct 25, 2012 | 12.50 | 12.88 | 12.39 | 12.77 | 3,008,330 | +0.31(+2.47%) |
Oct 24, 2012 | 12.82 | 12.82 | 12.39 | 12.46 | 4,645,919 | -0.24(-1.90%) |
Oct 23, 2012 | 12.99 | 13.06 | 12.69 | 12.70 | 2,541,886 | -0.34(-2.62%) |
Oct 19, 2012 | 13.10 | 13.18 | 12.83 | 13.04 | 3,645,288 | -0.03(-0.25%) |
Oct 18, 2012 | 12.73 | 13.09 | 12.56 | 13.08 | 4,737,887 | +0.56(+4.46%) |
Oct 17, 2012 | 12.86 | 12.87 | 12.49 | 12.52 | 3,520,645 | -0.27(-2.08%) |
Oct 16, 2012 | 12.69 | 12.85 | 12.65 | 12.78 | 4,095,870 | +0.19(+1.52%) |
Oct 15, 2012 | 12.48 | 12.61 | 12.40 | 12.59 | 5,128,781 | +0.16(+1.27%) |
Oct 12, 2012 | 12.35 | 12.44 | 12.06 | 12.44 | 3,808,304 | +0.37(+3.11%) |
Oct 11, 2012 | 11.99 | 12.29 | 11.94 | 12.06 | 2,867,433 | +0.17(+1.40%) |
Oct 10, 2012 | 11.83 | 11.93 | 11.75 | 11.89 | 1,523,645 | +0.07(+0.63%) |
Oct 09, 2012 | 11.91 | 12.06 | 11.79 | 11.82 | 1,571,723 | -0.21(-1.73%) |
Oct 08, 2012 | 11.69 | 12.04 | 11.68 | 12.03 | 1,704,249 | +0.30(+2.56%) |
Oct 05, 2012 | 11.86 | 12.04 | 11.72 | 11.73 | 5,504,523 | -0.03(-0.21%) |
Oct 04, 2012 | 11.70 | 12.05 | 11.66 | 11.75 | 5,660,544 | +0.06(+0.50%) |
Oct 03, 2012 | 11.66 | 11.81 | 11.58 | 11.69 | 2,493,802 | +0.02(+0.14%) |
Oct 02, 2012 | 11.91 | 12.04 | 11.60 | 11.68 | 2,825,559 | -0.23(-1.96%) |
Oct 01, 2012 | 11.90 | 12.19 | 11.79 | 11.91 | 2,054,519 | +0.02(+0.21%) |
Sep 28, 2012 | 11.92 | 12.01 | 11.78 | 11.89 | 1,915,484 | -0.15(-1.24%) |
Sep 27, 2012 | 12.09 | 12.24 | 12.01 | 12.04 | 1,622,499 | -0.02(-0.14%) |
Sep 26, 2012 | 12.27 | 12.28 | 11.99 | 12.05 | 1,402,872 | -0.21(-1.70%) |
Sep 25, 2012 | 12.43 | 12.47 | 12.09 | 12.26 | 2,980,701 | -0.12(-1.01%) |
Sep 24, 2012 | 12.63 | 12.65 | 12.30 | 12.39 | 3,655,044 | -0.34(-2.68%) |
Sep 21, 2012 | 12.56 | 12.77 | 12.47 | 12.73 | 2,430,403 | +0.22(+1.80%) |
Sep 20, 2012 | 12.58 | 12.58 | 12.39 | 12.50 | 2,420,821 | -0.07(-0.53%) |
Sep 19, 2012 | 12.71 | 12.75 | 12.46 | 12.57 | 3,743,362 | -0.11(-0.85%) |
Sep 18, 2012 | 12.49 | 12.81 | 12.28 | 12.68 | 3,589,697 | +0.23(+1.87%) |
Sep 17, 2012 | 12.67 | 12.89 | 12.31 | 12.44 | 4,839,808 | -0.22(-1.77%) |
Sep 14, 2012 | 12.16 | 13.00 | 12.10 | 12.67 | 8,736,405 | +0.62(+5.11%) |
Sep 13, 2012 | 11.80 | 12.23 | 11.73 | 12.05 | 4,589,393 | +0.23(+1.97%) |
Sep 12, 2012 | 11.78 | 11.83 | 11.65 | 11.82 | 1,962,916 | +0.17(+1.50%) |
Sep 11, 2012 | 11.52 | 11.66 | 11.49 | 11.64 | 2,460,045 | +0.12(+1.01%) |
Sep 10, 2012 | 11.84 | 11.85 | 11.53 | 11.53 | 2,684,249 | -0.28(-2.40%) |
Sep 07, 2012 | 11.35 | 11.81 | 11.27 | 11.81 | 4,566,904 | +0.41(+3.58%) |
Sep 06, 2012 | 11.03 | 11.40 | 11.01 | 11.40 | 2,585,875 | +0.43(+3.95%) |
Sep 05, 2012 | 10.97 | 11.17 | 10.85 | 10.97 | 2,647,603 | -0.04(-0.38%) |