Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.45 | 10.65 | 10.37 | 10.48 | 2,256,980 | +0.07(+0.63%) |
Nov 29, 2012 | 11.72 | 11.72 | 10.26 | 10.41 | 7,941,092 | -1.31(-11.15%) |
Nov 28, 2012 | 11.62 | 11.82 | 11.48 | 11.72 | 3,134,380 | +0.09(+0.82%) |
Nov 27, 2012 | 11.29 | 11.86 | 11.10 | 11.62 | 1,831,531 | +0.34(+3.04%) |
Nov 26, 2012 | 11.10 | 11.38 | 11.05 | 11.28 | 1,225,848 | +0.12(+1.05%) |
Nov 23, 2012 | 11.24 | 11.32 | 10.98 | 11.16 | 617,703 | -0.01(-0.13%) |
Nov 21, 2012 | 10.95 | 11.22 | 10.91 | 11.18 | 607,582 | +0.21(+1.93%) |
Nov 20, 2012 | 11.12 | 11.20 | 10.81 | 10.97 | 524,928 | -0.15(-1.38%) |
Nov 19, 2012 | 10.59 | 11.13 | 10.53 | 11.12 | 1,402,091 | +0.77(+7.40%) |
Nov 16, 2012 | 10.73 | 10.86 | 10.26 | 10.35 | 1,393,188 | -0.38(-3.54%) |
Nov 15, 2012 | 11.16 | 11.21 | 10.57 | 10.73 | 1,350,853 | -0.46(-4.11%) |
Nov 14, 2012 | 11.24 | 11.37 | 11.18 | 11.19 | 1,118,562 | +0.00(+0.00%) |
Nov 13, 2012 | 10.90 | 11.55 | 10.79 | 11.19 | 798,075 | +0.26(+2.41%) |
Nov 12, 2012 | 11.07 | 11.27 | 10.81 | 10.93 | 528,532 | -0.10(-0.93%) |
Nov 09, 2012 | 10.88 | 11.21 | 10.75 | 11.03 | 803,084 | +0.09(+0.80%) |
Nov 08, 2012 | 11.29 | 11.35 | 10.86 | 10.94 | 1,058,570 | -0.33(-2.92%) |
Nov 07, 2012 | 11.56 | 11.60 | 11.02 | 11.27 | 1,378,344 | -0.38(-3.26%) |
Nov 06, 2012 | 11.81 | 11.84 | 11.41 | 11.65 | 1,134,723 | +0.04(+0.31%) |
Nov 05, 2012 | 11.75 | 11.92 | 11.50 | 11.62 | 1,014,425 | -0.14(-1.18%) |
Nov 02, 2012 | 12.40 | 12.46 | 11.69 | 11.75 | 1,647,607 | -0.58(-4.68%) |
Nov 01, 2012 | 12.16 | 12.48 | 11.64 | 12.33 | 1,913,853 | +0.04(+0.30%) |
Oct 31, 2012 | 11.30 | 12.29 | 11.30 | 12.29 | 2,846,628 | +1.45(+13.40%) |
Oct 26, 2012 | 11.01 | 10.84 | 10.84 | 10.84 | 764,577 | -0.14(-1.26%) |
Oct 25, 2012 | 11.15 | 11.18 | 10.78 | 10.98 | 610,779 | -0.12(-1.12%) |
Oct 24, 2012 | 11.17 | 11.35 | 10.84 | 11.10 | 996,153 | -0.08(-0.72%) |
Oct 23, 2012 | 10.48 | 11.39 | 10.26 | 11.18 | 1,880,311 | +0.23(+2.13%) |
Oct 19, 2012 | 11.40 | 11.40 | 10.83 | 10.95 | 1,427,894 | -0.47(-4.09%) |
Oct 18, 2012 | 10.99 | 11.43 | 10.86 | 11.42 | 1,388,766 | +0.39(+3.58%) |
Oct 17, 2012 | 11.10 | 11.16 | 10.94 | 11.02 | 913,393 | -0.04(-0.33%) |
Oct 16, 2012 | 11.34 | 11.48 | 10.92 | 11.06 | 818,786 | -0.25(-2.19%) |
Oct 15, 2012 | 11.13 | 11.32 | 10.97 | 11.31 | 794,399 | +0.20(+1.77%) |
Oct 12, 2012 | 11.86 | 11.89 | 10.88 | 11.11 | 2,541,002 | -0.58(-4.93%) |
Oct 11, 2012 | 11.04 | 11.94 | 10.94 | 11.69 | 4,815,920 | +0.78(+7.16%) |
Oct 10, 2012 | 10.06 | 11.29 | 10.05 | 10.91 | 6,042,171 | +0.82(+8.18%) |
Oct 09, 2012 | 10.48 | 10.59 | 10.04 | 10.08 | 1,577,769 | -0.38(-3.63%) |
Oct 08, 2012 | 9.688 | 10.48 | 9.659 | 10.46 | 1,950,452 | +0.73(+7.50%) |
Oct 05, 2012 | 9.768 | 9.958 | 9.674 | 9.732 | 1,028,386 | +0.04(+0.38%) |
Oct 04, 2012 | 9.279 | 9.958 | 9.279 | 9.695 | 3,071,540 | +0.42(+4.57%) |
Oct 03, 2012 | 9.345 | 9.411 | 9.119 | 9.272 | 987,118 | -0.09(-0.94%) |
Oct 02, 2012 | 9.141 | 9.374 | 8.849 | 9.360 | 983,649 | +0.34(+3.72%) |
Oct 01, 2012 | 9.411 | 9.411 | 8.980 | 9.024 | 1,592,748 | -0.31(-3.29%) |
Sep 28, 2012 | 9.476 | 9.476 | 9.235 | 9.330 | 751,295 | -0.12(-1.24%) |
Sep 27, 2012 | 9.491 | 9.630 | 9.287 | 9.447 | 1,260,343 | -0.04(-0.38%) |
Sep 26, 2012 | 9.068 | 9.564 | 8.849 | 9.484 | 1,537,066 | +0.53(+5.95%) |
Sep 25, 2012 | 9.411 | 9.936 | 8.878 | 8.951 | 2,586,632 | -0.34(-3.69%) |
Sep 24, 2012 | 8.710 | 9.367 | 8.710 | 9.294 | 1,510,496 | +0.58(+6.62%) |
Sep 21, 2012 | 8.819 | 8.907 | 8.593 | 8.717 | 2,574,201 | -0.03(-0.33%) |
Sep 20, 2012 | 8.907 | 9.016 | 8.695 | 8.746 | 1,174,696 | -0.20(-2.20%) |
Sep 19, 2012 | 9.024 | 9.104 | 8.870 | 8.943 | 955,606 | -0.01(-0.08%) |
Sep 18, 2012 | 9.133 | 9.192 | 8.943 | 8.951 | 689,752 | -0.22(-2.39%) |
Sep 17, 2012 | 9.104 | 9.308 | 9.060 | 9.170 | 687,600 | +0.04(+0.48%) |
Sep 14, 2012 | 8.943 | 9.176 | 8.856 | 9.126 | 2,002,704 | +0.17(+1.87%) |
Sep 13, 2012 | 8.257 | 9.038 | 8.155 | 8.958 | 2,272,714 | +0.55(+6.51%) |
Sep 12, 2012 | 8.374 | 8.476 | 8.297 | 8.410 | 1,366,819 | +0.00(+0.00%) |
Sep 11, 2012 | 8.272 | 8.509 | 8.255 | 8.410 | 1,340,614 | +0.16(+1.95%) |
Sep 10, 2012 | 8.491 | 8.608 | 8.250 | 8.250 | 1,429,959 | -0.23(-2.75%) |
Sep 07, 2012 | 8.856 | 8.936 | 8.454 | 8.483 | 1,459,903 | -0.33(-3.73%) |
Sep 06, 2012 | 8.724 | 9.031 | 8.710 | 8.812 | 1,986,568 | +0.14(+1.60%) |
Sep 05, 2012 | 8.651 | 8.870 | 8.556 | 8.673 | 1,108,029 | +0.04(+0.51%) |