Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 11.78 | 11.91 | 11.74 | 11.87 | 5,729,293 | +0.10(+0.83%) |
Nov 29, 2012 | 11.82 | 11.88 | 11.72 | 11.77 | 4,686,960 | -0.04(-0.30%) |
Nov 28, 2012 | 11.59 | 11.86 | 11.43 | 11.81 | 9,625,693 | +0.20(+1.75%) |
Nov 27, 2012 | 11.60 | 11.71 | 11.53 | 11.60 | 4,752,944 | +0.02(+0.13%) |
Nov 26, 2012 | 11.67 | 11.74 | 11.51 | 11.59 | 4,990,280 | -0.11(-0.97%) |
Nov 23, 2012 | 11.58 | 11.70 | 11.53 | 11.70 | 2,197,911 | +0.23(+1.97%) |
Nov 21, 2012 | 11.58 | 11.63 | 11.47 | 11.47 | 6,676,665 | -0.08(-0.71%) |
Nov 20, 2012 | 11.62 | 11.71 | 11.47 | 11.56 | 4,877,598 | -0.12(-1.07%) |
Nov 19, 2012 | 11.40 | 11.72 | 11.40 | 11.68 | 6,512,622 | +0.36(+3.18%) |
Nov 16, 2012 | 11.41 | 11.43 | 11.15 | 11.32 | 9,677,003 | -0.09(-0.81%) |
Nov 15, 2012 | 11.53 | 11.57 | 11.38 | 11.41 | 6,519,060 | -0.12(-1.00%) |
Nov 14, 2012 | 11.65 | 11.77 | 11.50 | 11.53 | 8,048,777 | -0.08(-0.73%) |
Nov 13, 2012 | 11.64 | 11.77 | 11.56 | 11.61 | 7,637,704 | -0.08(-0.72%) |
Nov 12, 2012 | 11.80 | 11.87 | 11.56 | 11.70 | 9,404,984 | -0.10(-0.88%) |
Nov 09, 2012 | 11.98 | 12.14 | 11.71 | 11.80 | 13,368,850 | -0.50(-4.04%) |
Nov 08, 2012 | 12.39 | 12.51 | 12.29 | 12.30 | 3,897,406 | -0.08(-0.62%) |
Nov 07, 2012 | 12.63 | 12.63 | 12.34 | 12.38 | 4,953,714 | -0.40(-3.14%) |
Nov 06, 2012 | 12.55 | 12.85 | 12.51 | 12.78 | 5,244,979 | +0.29(+2.35%) |
Nov 05, 2012 | 12.32 | 12.51 | 12.25 | 12.49 | 7,604,761 | +0.10(+0.78%) |
Nov 02, 2012 | 12.51 | 12.53 | 12.32 | 12.39 | 5,154,843 | -0.14(-1.11%) |
Nov 01, 2012 | 12.13 | 12.53 | 12.09 | 12.53 | 5,407,832 | +0.45(+3.70%) |
Oct 31, 2012 | 12.24 | 12.30 | 12.06 | 12.08 | 4,748,864 | -0.15(-1.23%) |
Oct 26, 2012 | 12.12 | 12.23 | 12.23 | 12.23 | 4,907,603 | +0.12(+1.02%) |
Oct 25, 2012 | 12.21 | 12.29 | 12.08 | 12.11 | 4,137,217 | -0.04(-0.32%) |
Oct 24, 2012 | 12.24 | 12.26 | 12.09 | 12.15 | 5,773,603 | -0.05(-0.41%) |
Oct 23, 2012 | 11.97 | 12.25 | 11.95 | 12.20 | 4,843,058 | +0.11(+0.93%) |
Oct 19, 2012 | 12.24 | 12.25 | 12.01 | 12.08 | 5,852,351 | -0.14(-1.17%) |
Oct 18, 2012 | 12.53 | 12.54 | 12.22 | 12.23 | 8,153,176 | -0.31(-2.46%) |
Oct 17, 2012 | 12.51 | 12.61 | 12.48 | 12.54 | 4,848,013 | -0.04(-0.34%) |
Oct 16, 2012 | 12.40 | 12.69 | 12.24 | 12.58 | 9,213,733 | +0.17(+1.33%) |
Oct 15, 2012 | 12.29 | 12.43 | 12.25 | 12.41 | 2,822,932 | +0.19(+1.55%) |
Oct 12, 2012 | 12.35 | 12.46 | 12.22 | 12.22 | 4,848,033 | -0.13(-1.06%) |
Oct 11, 2012 | 12.44 | 12.49 | 12.34 | 12.35 | 2,422,153 | +0.00(+0.00%) |
Oct 10, 2012 | 12.50 | 12.52 | 12.34 | 12.35 | 4,290,015 | -0.16(-1.26%) |
Oct 09, 2012 | 12.65 | 12.69 | 12.48 | 12.51 | 4,484,822 | -0.20(-1.61%) |
Oct 08, 2012 | 12.74 | 12.81 | 12.69 | 12.72 | 2,716,546 | -0.10(-0.78%) |
Oct 05, 2012 | 12.82 | 12.89 | 12.76 | 12.82 | 6,482,070 | +0.03(+0.27%) |
Oct 04, 2012 | 12.83 | 12.86 | 12.72 | 12.78 | 3,356,548 | -0.03(-0.21%) |
Oct 03, 2012 | 12.88 | 12.93 | 12.76 | 12.81 | 2,583,794 | -0.05(-0.42%) |
Oct 02, 2012 | 12.93 | 12.93 | 12.73 | 12.86 | 5,872,127 | +0.18(+1.43%) |
Oct 01, 2012 | 12.65 | 12.79 | 12.63 | 12.68 | 7,104,158 | +0.06(+0.49%) |
Sep 28, 2012 | 12.62 | 12.70 | 12.50 | 12.62 | 5,225,930 | -0.07(-0.53%) |
Sep 27, 2012 | 12.66 | 12.76 | 12.57 | 12.69 | 5,440,572 | +0.08(+0.61%) |
Sep 26, 2012 | 12.69 | 12.69 | 12.48 | 12.61 | 6,583,099 | -0.09(-0.68%) |
Sep 25, 2012 | 13.07 | 13.09 | 12.67 | 12.70 | 3,978,572 | -0.31(-2.40%) |
Sep 24, 2012 | 13.10 | 13.11 | 12.99 | 13.01 | 4,688,512 | -0.12(-0.94%) |
Sep 21, 2012 | 13.23 | 13.26 | 13.11 | 13.13 | 7,609,417 | -0.06(-0.47%) |
Sep 20, 2012 | 13.19 | 13.23 | 13.09 | 13.20 | 6,071,333 | +0.01(+0.06%) |
Sep 19, 2012 | 13.20 | 13.26 | 13.07 | 13.19 | 5,014,336 | -0.04(-0.32%) |
Sep 18, 2012 | 13.15 | 13.26 | 13.12 | 13.23 | 3,482,162 | +0.05(+0.38%) |
Sep 17, 2012 | 13.23 | 13.31 | 13.10 | 13.18 | 4,489,608 | -0.06(-0.47%) |
Sep 14, 2012 | 13.25 | 13.40 | 13.16 | 13.24 | 5,126,632 | +0.00(+0.00%) |
Sep 13, 2012 | 13.01 | 13.27 | 13.01 | 13.24 | 5,760,181 | +0.21(+1.60%) |
Sep 12, 2012 | 13.20 | 13.20 | 12.99 | 13.03 | 4,758,826 | -0.10(-0.76%) |
Sep 11, 2012 | 13.18 | 13.23 | 12.94 | 13.13 | 5,855,093 | -0.03(-0.21%) |
Sep 10, 2012 | 13.36 | 13.40 | 13.14 | 13.16 | 7,004,979 | -0.20(-1.53%) |
Sep 07, 2012 | 13.40 | 13.40 | 13.30 | 13.36 | 5,782,079 | -0.10(-0.74%) |
Sep 06, 2012 | 13.27 | 13.49 | 13.13 | 13.46 | 7,262,199 | +0.33(+2.49%) |
Sep 05, 2012 | 13.20 | 13.30 | 13.13 | 13.14 | 3,925,675 | -0.13(-0.99%) |