Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.36 | 11.46 | 11.19 | 11.36 | 1,606,759 | -0.02(-0.17%) |
Nov 29, 2012 | 11.62 | 11.73 | 11.29 | 11.38 | 2,456,072 | -0.17(-1.50%) |
Nov 28, 2012 | 11.20 | 11.56 | 11.05 | 11.56 | 2,675,330 | +0.18(+1.60%) |
Nov 27, 2012 | 11.65 | 11.75 | 11.33 | 11.37 | 2,671,361 | -0.28(-2.39%) |
Nov 26, 2012 | 11.66 | 11.70 | 11.44 | 11.65 | 2,244,747 | -0.11(-0.90%) |
Nov 23, 2012 | 11.67 | 11.86 | 11.52 | 11.76 | 1,724,597 | +0.29(+2.51%) |
Nov 21, 2012 | 11.29 | 11.63 | 11.14 | 11.47 | 1,974,425 | +0.18(+1.62%) |
Nov 20, 2012 | 11.36 | 11.46 | 11.11 | 11.29 | 2,340,259 | -0.12(-1.01%) |
Nov 19, 2012 | 11.51 | 11.71 | 11.30 | 11.40 | 3,020,041 | +0.13(+1.19%) |
Nov 16, 2012 | 11.35 | 11.51 | 10.95 | 11.27 | 4,199,869 | -0.08(-0.68%) |
Nov 15, 2012 | 11.50 | 11.56 | 10.68 | 11.34 | 8,024,846 | -0.15(-1.34%) |
Nov 14, 2012 | 12.83 | 12.95 | 11.41 | 11.50 | 13,361,540 | -2.78(-19.45%) |
Nov 13, 2012 | 14.35 | 14.41 | 14.17 | 14.27 | 2,193,821 | -0.22(-1.52%) |
Nov 12, 2012 | 14.81 | 14.89 | 14.39 | 14.50 | 1,894,840 | -0.28(-1.89%) |
Nov 09, 2012 | 15.20 | 15.24 | 14.74 | 14.77 | 2,014,650 | -0.37(-2.41%) |
Nov 08, 2012 | 14.66 | 15.29 | 14.54 | 15.14 | 2,767,993 | +0.44(+3.01%) |
Nov 07, 2012 | 14.89 | 14.91 | 14.32 | 14.70 | 3,100,025 | -0.03(-0.20%) |
Nov 06, 2012 | 14.29 | 14.78 | 14.26 | 14.73 | 2,922,378 | +0.61(+4.36%) |
Nov 05, 2012 | 14.26 | 14.40 | 14.03 | 14.11 | 2,251,913 | -0.16(-1.14%) |
Nov 02, 2012 | 14.69 | 14.70 | 14.25 | 14.27 | 2,851,944 | -0.59(-3.94%) |
Nov 01, 2012 | 14.95 | 15.07 | 14.80 | 14.86 | 2,158,817 | -0.12(-0.77%) |
Oct 31, 2012 | 14.63 | 15.09 | 14.55 | 14.98 | 1,922,709 | +0.35(+2.36%) |
Oct 26, 2012 | 14.70 | 14.63 | 14.63 | 14.63 | 1,803,484 | -0.10(-0.65%) |
Oct 25, 2012 | 14.87 | 15.02 | 14.62 | 14.73 | 2,166,047 | +0.15(+1.05%) |
Oct 24, 2012 | 14.85 | 14.90 | 14.54 | 14.57 | 2,580,921 | -0.14(-0.98%) |
Oct 23, 2012 | 14.77 | 14.87 | 14.64 | 14.72 | 2,241,170 | -0.20(-1.35%) |
Oct 19, 2012 | 14.76 | 15.01 | 14.46 | 14.92 | 3,348,540 | +0.07(+0.45%) |
Oct 18, 2012 | 15.37 | 15.46 | 14.81 | 14.85 | 3,235,454 | -0.72(-4.63%) |
Oct 17, 2012 | 15.37 | 15.66 | 15.19 | 15.57 | 1,796,224 | +0.17(+1.12%) |
Oct 16, 2012 | 15.07 | 15.44 | 15.03 | 15.40 | 1,914,576 | +0.40(+2.69%) |
Oct 15, 2012 | 14.84 | 14.99 | 14.57 | 14.99 | 2,723,440 | -0.03(-0.19%) |
Oct 12, 2012 | 15.32 | 15.32 | 14.91 | 15.02 | 2,096,567 | -0.31(-2.00%) |
Oct 11, 2012 | 15.39 | 15.53 | 15.17 | 15.33 | 2,830,602 | +0.11(+0.69%) |
Oct 10, 2012 | 15.03 | 15.66 | 15.03 | 15.23 | 2,840,696 | +0.09(+0.57%) |
Oct 09, 2012 | 15.55 | 15.69 | 15.12 | 15.14 | 2,685,905 | -0.46(-2.96%) |
Oct 08, 2012 | 15.48 | 15.71 | 15.37 | 15.60 | 2,156,820 | -0.20(-1.28%) |
Oct 05, 2012 | 15.73 | 16.21 | 15.65 | 15.80 | 4,325,140 | +0.08(+0.49%) |
Oct 04, 2012 | 15.35 | 15.76 | 15.26 | 15.72 | 3,704,386 | +0.60(+3.94%) |
Oct 03, 2012 | 15.67 | 15.70 | 15.10 | 15.13 | 4,055,856 | -0.57(-3.61%) |
Oct 02, 2012 | 15.73 | 15.78 | 15.53 | 15.70 | 3,148,941 | -0.01(-0.06%) |
Oct 01, 2012 | 15.41 | 15.73 | 15.39 | 15.71 | 3,896,407 | +0.52(+3.42%) |
Sep 28, 2012 | 15.10 | 15.32 | 14.94 | 15.19 | 3,693,227 | -0.05(-0.32%) |
Sep 27, 2012 | 14.94 | 15.26 | 14.63 | 15.23 | 3,753,126 | +0.46(+3.12%) |
Sep 26, 2012 | 14.20 | 14.87 | 14.14 | 14.77 | 4,756,642 | +0.25(+1.72%) |
Sep 25, 2012 | 15.03 | 15.19 | 14.46 | 14.52 | 4,245,300 | -0.27(-1.82%) |
Sep 24, 2012 | 15.33 | 15.45 | 14.76 | 14.79 | 4,588,621 | -0.89(-5.70%) |
Sep 21, 2012 | 15.74 | 15.77 | 15.41 | 15.69 | 11,244,623 | +0.26(+1.68%) |
Sep 20, 2012 | 15.29 | 15.52 | 15.19 | 15.43 | 5,177,296 | -0.10(-0.62%) |
Sep 19, 2012 | 15.45 | 15.70 | 15.27 | 15.52 | 4,641,353 | +0.32(+2.08%) |
Sep 18, 2012 | 14.91 | 15.29 | 14.35 | 15.21 | 5,396,708 | +0.23(+1.54%) |
Sep 17, 2012 | 15.26 | 15.27 | 14.25 | 14.98 | 4,884,308 | -0.19(-1.27%) |
Sep 14, 2012 | 14.30 | 15.27 | 14.26 | 15.17 | 6,460,480 | +1.06(+7.49%) |
Sep 13, 2012 | 13.36 | 14.15 | 13.15 | 14.11 | 4,156,390 | +0.72(+5.38%) |
Sep 12, 2012 | 13.54 | 13.62 | 13.15 | 13.39 | 2,233,181 | -0.08(-0.57%) |
Sep 11, 2012 | 13.31 | 13.52 | 13.28 | 13.47 | 1,890,241 | +0.27(+2.04%) |
Sep 10, 2012 | 13.50 | 13.50 | 13.16 | 13.20 | 1,914,563 | -0.31(-2.28%) |
Sep 07, 2012 | 13.28 | 13.59 | 13.26 | 13.51 | 3,127,036 | +0.53(+4.07%) |
Sep 06, 2012 | 12.78 | 13.02 | 12.75 | 12.98 | 2,534,847 | +0.35(+2.74%) |
Sep 05, 2012 | 12.74 | 12.75 | 12.35 | 12.63 | 1,636,821 | -0.09(-0.68%) |