Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.31 | 11.42 | 11.26 | 11.35 | 5,235,731 | +0.03(+0.29%) |
Nov 29, 2012 | 11.35 | 11.40 | 11.24 | 11.31 | 1,331,329 | -0.03(-0.29%) |
Nov 28, 2012 | 11.18 | 11.35 | 11.11 | 11.35 | 1,654,707 | +0.04(+0.36%) |
Nov 27, 2012 | 11.52 | 11.57 | 11.29 | 11.31 | 2,592,463 | -0.23(-1.97%) |
Nov 26, 2012 | 11.38 | 11.59 | 11.29 | 11.53 | 2,755,772 | +0.07(+0.64%) |
Nov 23, 2012 | 11.28 | 11.46 | 11.18 | 11.46 | 942,332 | +0.25(+2.25%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.87 | 11.21 | 1,757,217 | +0.32(+2.91%) |
Nov 20, 2012 | 10.42 | 10.95 | 10.31 | 10.89 | 3,215,189 | +0.46(+4.37%) |
Nov 19, 2012 | 10.40 | 10.53 | 10.21 | 10.44 | 2,885,352 | +0.24(+2.39%) |
Nov 16, 2012 | 10.34 | 10.34 | 10.08 | 10.19 | 2,976,005 | -0.21(-2.02%) |
Nov 15, 2012 | 10.30 | 10.54 | 10.19 | 10.40 | 2,327,327 | +0.10(+0.94%) |
Nov 14, 2012 | 10.53 | 10.78 | 10.24 | 10.30 | 3,664,601 | -0.20(-1.92%) |
Nov 13, 2012 | 10.62 | 10.88 | 10.47 | 10.51 | 2,968,118 | -0.22(-2.03%) |
Nov 12, 2012 | 11.21 | 11.28 | 10.68 | 10.72 | 1,514,230 | -0.35(-3.14%) |
Nov 09, 2012 | 10.76 | 11.22 | 10.50 | 11.07 | 3,453,484 | +0.24(+2.24%) |
Nov 08, 2012 | 10.86 | 11.06 | 10.81 | 10.83 | 1,506,624 | -0.09(-0.81%) |
Nov 07, 2012 | 10.99 | 11.08 | 10.79 | 10.92 | 3,620,593 | -0.28(-2.52%) |
Nov 06, 2012 | 11.02 | 11.27 | 10.94 | 11.20 | 1,701,459 | +0.15(+1.31%) |
Nov 05, 2012 | 11.10 | 11.13 | 10.91 | 11.06 | 1,730,338 | -0.06(-0.58%) |
Nov 02, 2012 | 11.42 | 11.43 | 11.01 | 11.12 | 1,034,739 | -0.22(-1.92%) |
Nov 01, 2012 | 11.27 | 11.46 | 11.20 | 11.34 | 1,910,036 | +0.12(+1.08%) |
Oct 31, 2012 | 11.28 | 11.35 | 11.14 | 11.22 | 1,215,527 | -0.07(-0.64%) |
Oct 26, 2012 | 11.57 | 11.29 | 11.29 | 11.29 | 1,790,632 | -0.27(-2.37%) |
Oct 25, 2012 | 11.31 | 11.68 | 11.22 | 11.56 | 2,297,229 | +0.37(+3.32%) |
Oct 24, 2012 | 10.99 | 11.24 | 10.91 | 11.19 | 1,552,884 | +0.27(+2.51%) |
Oct 23, 2012 | 10.97 | 11.11 | 10.85 | 10.92 | 1,874,501 | -0.30(-2.66%) |
Oct 19, 2012 | 11.48 | 11.51 | 11.14 | 11.22 | 1,343,440 | -0.31(-2.66%) |
Oct 18, 2012 | 11.66 | 11.77 | 11.48 | 11.52 | 1,012,729 | -0.16(-1.38%) |
Oct 17, 2012 | 11.43 | 11.73 | 11.32 | 11.69 | 1,629,436 | +0.31(+2.70%) |
Oct 16, 2012 | 11.53 | 11.58 | 11.31 | 11.38 | 2,294,126 | -0.08(-0.70%) |
Oct 15, 2012 | 11.43 | 11.51 | 11.30 | 11.46 | 1,326,950 | +0.03(+0.28%) |
Oct 12, 2012 | 11.49 | 11.61 | 11.18 | 11.43 | 1,181,563 | -0.12(-1.05%) |
Oct 11, 2012 | 11.43 | 11.62 | 11.28 | 11.55 | 1,560,458 | +0.19(+1.71%) |
Oct 10, 2012 | 11.17 | 11.35 | 11.15 | 11.35 | 1,441,652 | +0.19(+1.66%) |
Oct 09, 2012 | 11.33 | 11.36 | 10.96 | 11.17 | 1,396,174 | -0.19(-1.71%) |
Oct 08, 2012 | 11.53 | 11.66 | 11.22 | 11.36 | 1,436,519 | -0.23(-1.95%) |
Oct 05, 2012 | 11.47 | 11.82 | 11.43 | 11.59 | 1,860,410 | +0.25(+2.21%) |
Oct 04, 2012 | 11.22 | 11.41 | 11.10 | 11.34 | 1,027,909 | +0.18(+1.59%) |
Oct 03, 2012 | 11.24 | 11.26 | 10.97 | 11.16 | 1,547,550 | -0.05(-0.43%) |
Oct 02, 2012 | 10.96 | 11.25 | 10.93 | 11.21 | 1,200,697 | +0.29(+2.66%) |
Oct 01, 2012 | 11.14 | 11.28 | 10.89 | 10.92 | 1,673,819 | -0.08(-0.73%) |
Sep 28, 2012 | 11.29 | 11.31 | 10.92 | 11.00 | 1,549,177 | -0.34(-2.99%) |
Sep 27, 2012 | 11.14 | 11.39 | 11.04 | 11.34 | 1,703,847 | +0.27(+2.41%) |
Sep 26, 2012 | 11.02 | 11.18 | 10.91 | 11.07 | 1,548,891 | +0.07(+0.66%) |
Sep 25, 2012 | 11.62 | 11.67 | 11.00 | 11.00 | 2,155,679 | -0.56(-4.82%) |
Sep 24, 2012 | 11.71 | 11.79 | 11.52 | 11.56 | 1,617,514 | -0.25(-2.12%) |
Sep 21, 2012 | 11.98 | 12.02 | 11.60 | 11.81 | 2,554,734 | -0.08(-0.68%) |
Sep 20, 2012 | 11.76 | 12.08 | 11.73 | 11.89 | 1,969,984 | -0.05(-0.41%) |
Sep 19, 2012 | 11.83 | 12.09 | 11.68 | 11.94 | 2,947,026 | +0.17(+1.44%) |
Sep 18, 2012 | 12.06 | 12.07 | 11.67 | 11.77 | 2,007,424 | -0.34(-2.80%) |
Sep 17, 2012 | 12.50 | 12.54 | 12.02 | 12.11 | 1,766,186 | -0.44(-3.48%) |
Sep 14, 2012 | 12.34 | 12.62 | 12.34 | 12.54 | 2,341,938 | +0.23(+1.84%) |
Sep 13, 2012 | 12.27 | 12.37 | 12.02 | 12.31 | 3,374,615 | +0.04(+0.33%) |
Sep 12, 2012 | 12.66 | 12.78 | 12.17 | 12.27 | 1,361,225 | +0.05(+0.40%) |
Sep 11, 2012 | 12.11 | 12.31 | 11.98 | 12.23 | 1,567,386 | +0.18(+1.47%) |
Sep 10, 2012 | 11.92 | 12.29 | 11.76 | 12.05 | 2,501,073 | +0.13(+1.08%) |
Sep 07, 2012 | 11.77 | 12.11 | 11.72 | 11.92 | 2,337,399 | +0.19(+1.58%) |
Sep 06, 2012 | 11.39 | 11.75 | 11.33 | 11.73 | 2,339,859 | +0.44(+3.86%) |
Sep 05, 2012 | 11.17 | 11.44 | 10.99 | 11.30 | 3,081,168 | +0.14(+1.23%) |