Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.37 | 11.37 | 11.23 | 11.30 | 515,047 | -0.01(-0.10%) |
Nov 29, 2012 | 11.30 | 11.32 | 11.16 | 11.31 | 1,079,957 | +0.15(+1.37%) |
Nov 28, 2012 | 10.92 | 11.16 | 10.76 | 11.16 | 902,709 | +0.17(+1.52%) |
Nov 27, 2012 | 11.04 | 11.13 | 10.99 | 10.99 | 695,401 | -0.05(-0.47%) |
Nov 26, 2012 | 10.99 | 11.09 | 10.94 | 11.05 | 694,886 | -0.03(-0.27%) |
Nov 23, 2012 | 10.93 | 11.08 | 10.92 | 11.08 | 353,036 | +0.24(+2.17%) |
Nov 21, 2012 | 10.77 | 10.84 | 10.71 | 10.84 | 996,707 | +0.08(+0.75%) |
Nov 20, 2012 | 10.63 | 10.77 | 10.60 | 10.76 | 852,991 | +0.08(+0.77%) |
Nov 19, 2012 | 10.48 | 10.68 | 10.46 | 10.68 | 661,775 | +0.41(+4.01%) |
Nov 16, 2012 | 10.13 | 10.28 | 10.01 | 10.27 | 1,420,486 | +0.15(+1.49%) |
Nov 15, 2012 | 10.18 | 10.27 | 10.02 | 10.11 | 847,218 | -0.09(-0.89%) |
Nov 14, 2012 | 10.61 | 10.64 | 10.16 | 10.21 | 608,114 | -0.35(-3.30%) |
Nov 13, 2012 | 10.51 | 10.73 | 10.47 | 10.55 | 421,609 | -0.05(-0.51%) |
Nov 12, 2012 | 10.69 | 10.70 | 10.59 | 10.61 | 464,976 | -0.03(-0.27%) |
Nov 09, 2012 | 10.50 | 10.79 | 10.49 | 10.64 | 854,211 | +0.04(+0.39%) |
Nov 08, 2012 | 10.86 | 10.92 | 10.60 | 10.60 | 1,200,173 | -0.28(-2.59%) |
Nov 07, 2012 | 11.12 | 11.14 | 10.78 | 10.88 | 2,450,291 | -0.49(-4.31%) |
Nov 06, 2012 | 11.22 | 11.41 | 11.20 | 11.37 | 1,280,423 | +0.20(+1.81%) |
Nov 05, 2012 | 11.02 | 11.19 | 10.97 | 11.16 | 839,294 | +0.13(+1.14%) |
Nov 02, 2012 | 11.46 | 11.46 | 11.04 | 11.04 | 1,688,122 | -0.35(-3.07%) |
Nov 01, 2012 | 10.90 | 11.39 | 10.81 | 11.39 | 48,542,348 | +0.54(+4.95%) |
Oct 31, 2012 | 10.76 | 10.87 | 10.68 | 10.85 | 509,657 | +0.11(+0.99%) |
Oct 26, 2012 | 10.82 | 10.74 | 10.74 | 10.74 | 733,266 | -0.07(-0.66%) |
Oct 25, 2012 | 10.89 | 10.96 | 10.64 | 10.82 | 1,007,750 | +0.05(+0.49%) |
Oct 24, 2012 | 10.92 | 10.95 | 10.74 | 10.76 | 627,955 | -0.07(-0.62%) |
Oct 23, 2012 | 10.75 | 10.89 | 10.57 | 10.83 | 1,003,524 | -0.19(-1.70%) |
Oct 19, 2012 | 11.26 | 11.28 | 10.96 | 11.02 | 742,127 | -0.32(-2.85%) |
Oct 18, 2012 | 11.33 | 11.40 | 11.25 | 11.34 | 857,097 | -0.02(-0.18%) |
Oct 17, 2012 | 11.20 | 11.41 | 11.18 | 11.36 | 518,367 | +0.18(+1.58%) |
Oct 16, 2012 | 11.04 | 11.19 | 11.04 | 11.19 | 504,645 | +0.24(+2.18%) |
Oct 15, 2012 | 10.85 | 10.96 | 10.73 | 10.95 | 211,427 | +0.19(+1.74%) |
Oct 12, 2012 | 10.92 | 10.95 | 10.73 | 10.76 | 316,216 | -0.18(-1.66%) |
Oct 11, 2012 | 10.98 | 11.06 | 10.91 | 10.94 | 259,215 | +0.10(+0.94%) |
Oct 10, 2012 | 10.95 | 10.95 | 10.79 | 10.84 | 528,203 | -0.08(-0.74%) |
Oct 09, 2012 | 11.13 | 11.18 | 10.91 | 10.92 | 478,874 | -0.23(-2.03%) |
Oct 08, 2012 | 11.12 | 11.22 | 11.09 | 11.15 | 333,158 | -0.11(-0.95%) |
Oct 05, 2012 | 11.35 | 11.44 | 11.19 | 11.25 | 827,031 | +0.00(+0.01%) |
Oct 04, 2012 | 11.10 | 11.25 | 11.02 | 11.25 | 717,758 | +0.21(+1.89%) |
Oct 03, 2012 | 11.09 | 11.15 | 10.94 | 11.04 | 1,090,183 | +0.00(+0.00%) |
Oct 02, 2012 | 11.02 | 11.07 | 10.93 | 11.04 | 2,998,939 | +0.09(+0.83%) |
Oct 01, 2012 | 11.17 | 11.18 | 10.81 | 10.95 | 58,381,436 | -0.11(-1.01%) |
Sep 28, 2012 | 11.05 | 11.15 | 10.96 | 11.06 | 670,888 | -0.09(-0.80%) |
Sep 27, 2012 | 10.98 | 11.19 | 10.93 | 11.15 | 730,951 | +0.24(+2.19%) |
Sep 26, 2012 | 11.09 | 11.11 | 10.81 | 10.91 | 1,327,149 | -0.15(-1.34%) |
Sep 25, 2012 | 11.51 | 11.52 | 11.05 | 11.06 | 1,258,061 | -0.35(-3.09%) |
Sep 24, 2012 | 11.35 | 11.48 | 11.34 | 11.41 | 796,851 | -0.06(-0.48%) |
Sep 21, 2012 | 11.62 | 11.65 | 11.46 | 11.47 | 995,462 | +0.02(+0.14%) |
Sep 20, 2012 | 11.48 | 11.49 | 11.35 | 11.45 | 914,696 | -0.16(-1.38%) |
Sep 19, 2012 | 11.59 | 11.66 | 11.52 | 11.61 | 1,148,888 | +0.06(+0.52%) |
Sep 18, 2012 | 11.64 | 11.66 | 11.51 | 11.55 | 708,054 | -0.15(-1.32%) |
Sep 17, 2012 | 11.88 | 11.88 | 11.67 | 11.71 | 1,517,075 | -0.23(-1.91%) |
Sep 14, 2012 | 11.77 | 12.02 | 11.75 | 11.94 | 1,627,775 | +0.25(+2.15%) |
Sep 13, 2012 | 11.45 | 11.76 | 11.36 | 11.68 | 1,617,870 | +0.21(+1.87%) |
Sep 12, 2012 | 11.43 | 11.47 | 11.34 | 11.47 | 1,214,360 | +0.11(+0.99%) |
Sep 11, 2012 | 11.34 | 11.43 | 11.31 | 11.36 | 1,356,209 | +0.02(+0.21%) |
Sep 10, 2012 | 11.40 | 11.46 | 11.32 | 11.33 | 1,668,275 | -0.10(-0.88%) |
Sep 07, 2012 | 11.35 | 11.49 | 11.32 | 11.43 | 1,259,897 | +0.12(+1.02%) |
Sep 06, 2012 | 11.03 | 11.36 | 11.03 | 11.32 | 2,226,054 | +0.42(+3.85%) |
Sep 05, 2012 | 10.95 | 10.96 | 10.83 | 10.90 | 1,446,169 | -0.04(-0.36%) |