Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.77 | 11.82 | 11.60 | 11.70 | 9,989,779 | -0.06(-0.51%) |
Nov 29, 2012 | 11.96 | 11.97 | 11.63 | 11.76 | 10,869,867 | -0.17(-1.42%) |
Nov 28, 2012 | 11.77 | 11.95 | 11.66 | 11.93 | 7,409,266 | +0.14(+1.19%) |
Nov 27, 2012 | 11.76 | 11.87 | 11.71 | 11.79 | 8,892,775 | +0.00(+0.04%) |
Nov 26, 2012 | 11.92 | 11.95 | 11.70 | 11.79 | 8,241,940 | -0.13(-1.06%) |
Nov 23, 2012 | 11.90 | 11.97 | 11.76 | 11.91 | 3,658,964 | +0.11(+0.94%) |
Nov 21, 2012 | 11.77 | 11.87 | 11.64 | 11.80 | 6,211,183 | +0.06(+0.51%) |
Nov 20, 2012 | 12.13 | 12.18 | 11.58 | 11.74 | 17,340,430 | -0.46(-3.81%) |
Nov 19, 2012 | 11.86 | 12.23 | 11.76 | 12.21 | 9,588,436 | +0.47(+4.05%) |
Nov 16, 2012 | 11.90 | 12.14 | 11.70 | 11.73 | 15,469,772 | -0.19(-1.59%) |
Nov 15, 2012 | 11.51 | 12.02 | 11.46 | 11.92 | 34,508,424 | +0.38(+3.25%) |
Nov 14, 2012 | 11.75 | 11.83 | 11.41 | 11.54 | 23,087,850 | +0.29(+2.62%) |
Nov 13, 2012 | 11.02 | 11.30 | 10.94 | 11.25 | 20,366,650 | +0.16(+1.44%) |
Nov 12, 2012 | 11.16 | 11.28 | 11.07 | 11.09 | 7,809,451 | -0.06(-0.54%) |
Nov 09, 2012 | 11.25 | 11.50 | 11.14 | 11.15 | 9,753,621 | -0.14(-1.24%) |
Nov 08, 2012 | 11.64 | 11.75 | 11.23 | 11.29 | 17,616,268 | -0.42(-3.59%) |
Nov 07, 2012 | 11.63 | 11.85 | 11.31 | 11.71 | 22,733,904 | -0.02(-0.17%) |
Nov 06, 2012 | 11.61 | 11.90 | 11.56 | 11.73 | 15,781,069 | +0.16(+1.38%) |
Nov 05, 2012 | 11.42 | 11.58 | 11.35 | 11.57 | 5,794,430 | +0.10(+0.87%) |
Nov 02, 2012 | 11.74 | 11.74 | 11.44 | 11.47 | 17,540,456 | -0.24(-2.05%) |
Nov 01, 2012 | 11.55 | 11.74 | 11.49 | 11.71 | 10,606,703 | +0.20(+1.69%) |
Oct 31, 2012 | 11.46 | 11.57 | 11.41 | 11.52 | 6,864,343 | +0.08(+0.66%) |
Oct 26, 2012 | 11.43 | 11.44 | 11.44 | 11.44 | 6,397,200 | +0.03(+0.26%) |
Oct 25, 2012 | 11.34 | 11.52 | 11.28 | 11.41 | 10,354,613 | +0.19(+1.69%) |
Oct 24, 2012 | 11.32 | 11.39 | 11.20 | 11.22 | 8,822,752 | -0.09(-0.78%) |
Oct 23, 2012 | 11.30 | 11.34 | 11.18 | 11.31 | 8,468,125 | +0.08(+0.69%) |
Oct 19, 2012 | 11.50 | 11.53 | 11.16 | 11.23 | 9,491,915 | -0.31(-2.73%) |
Oct 18, 2012 | 11.61 | 11.63 | 11.46 | 11.54 | 7,638,330 | -0.04(-0.39%) |
Oct 17, 2012 | 11.24 | 11.62 | 11.21 | 11.59 | 7,176,151 | +0.29(+2.57%) |
Oct 16, 2012 | 11.13 | 11.39 | 11.13 | 11.30 | 7,415,847 | +0.10(+0.89%) |
Oct 15, 2012 | 11.16 | 11.41 | 11.10 | 11.20 | 12,440,153 | +0.10(+0.90%) |
Oct 12, 2012 | 11.51 | 11.55 | 11.06 | 11.10 | 12,768,160 | -0.34(-2.97%) |
Oct 11, 2012 | 11.58 | 11.60 | 11.44 | 11.44 | 8,501,077 | -0.02(-0.17%) |
Oct 10, 2012 | 11.75 | 11.75 | 11.42 | 11.46 | 7,790,254 | -0.22(-1.88%) |
Oct 09, 2012 | 11.70 | 11.79 | 11.60 | 11.68 | 9,980,136 | -0.02(-0.17%) |
Oct 08, 2012 | 11.63 | 11.79 | 11.56 | 11.70 | 8,222,981 | +0.07(+0.60%) |
Oct 05, 2012 | 11.64 | 11.90 | 11.57 | 11.63 | 8,308,150 | +0.10(+0.87%) |
Oct 04, 2012 | 11.38 | 11.55 | 11.37 | 11.53 | 12,027,001 | +0.19(+1.68%) |
Oct 03, 2012 | 11.50 | 11.58 | 11.29 | 11.34 | 11,883,571 | -0.11(-0.96%) |
Oct 02, 2012 | 11.65 | 11.71 | 11.36 | 11.45 | 12,150,727 | -0.16(-1.38%) |
Oct 01, 2012 | 11.64 | 11.90 | 11.54 | 11.61 | 13,968,599 | +0.09(+0.78%) |
Sep 28, 2012 | 11.70 | 11.73 | 11.47 | 11.52 | 12,333,459 | -0.16(-1.37%) |
Sep 27, 2012 | 11.46 | 11.86 | 11.46 | 11.68 | 13,282,193 | +0.28(+2.41%) |
Sep 26, 2012 | 11.61 | 11.72 | 11.09 | 11.40 | 21,312,010 | -0.40(-3.35%) |
Sep 25, 2012 | 12.28 | 12.39 | 11.41 | 11.80 | 39,791,356 | -0.55(-4.45%) |
Sep 24, 2012 | 12.30 | 12.42 | 12.15 | 12.35 | 14,845,426 | -0.01(-0.08%) |
Sep 21, 2012 | 12.44 | 12.44 | 12.19 | 12.36 | 17,033,800 | +0.02(+0.16%) |
Sep 20, 2012 | 12.14 | 12.36 | 11.98 | 12.34 | 17,836,492 | +0.19(+1.56%) |
Sep 19, 2012 | 11.98 | 12.17 | 11.90 | 12.15 | 14,651,551 | +0.21(+1.76%) |
Sep 18, 2012 | 11.98 | 11.99 | 11.89 | 11.94 | 11,314,728 | -0.02(-0.17%) |
Sep 17, 2012 | 12.25 | 12.37 | 11.93 | 11.96 | 36,772,280 | -0.25(-2.05%) |
Sep 14, 2012 | 12.51 | 12.70 | 12.16 | 12.21 | 46,912,184 | +0.25(+2.09%) |
Sep 13, 2012 | 11.55 | 12.13 | 11.42 | 11.96 | 39,489,612 | +0.42(+3.64%) |
Sep 12, 2012 | 11.44 | 11.60 | 11.40 | 11.54 | 11,555,691 | +0.17(+1.50%) |
Sep 11, 2012 | 11.22 | 11.51 | 11.21 | 11.37 | 16,470,297 | +0.12(+1.07%) |
Sep 10, 2012 | 11.68 | 11.69 | 11.23 | 11.25 | 17,318,448 | -0.39(-3.35%) |
Sep 07, 2012 | 11.53 | 11.70 | 11.43 | 11.64 | 13,473,303 | +0.17(+1.48%) |
Sep 06, 2012 | 11.20 | 11.57 | 11.10 | 11.47 | 18,738,296 | +0.37(+3.33%) |
Sep 05, 2012 | 10.89 | 11.13 | 10.79 | 11.10 | 13,487,056 | +0.24(+2.21%) |