Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 10.16 | 10.23 | 9.908 | 10.17 | 11,009,802 | +0.03(+0.26%) |
Nov 29, 2012 | 10.22 | 10.37 | 9.990 | 10.15 | 2,621,136 | -0.07(-0.64%) |
Nov 28, 2012 | 9.970 | 10.21 | 9.806 | 10.21 | 3,083,252 | +0.23(+2.30%) |
Nov 27, 2012 | 10.06 | 10.15 | 9.878 | 9.983 | 2,429,803 | -0.06(-0.59%) |
Nov 26, 2012 | 10.15 | 10.19 | 9.885 | 10.04 | 1,312,079 | -0.12(-1.16%) |
Nov 23, 2012 | 10.17 | 10.31 | 9.983 | 10.16 | 936,465 | -0.01(-0.06%) |
Nov 21, 2012 | 10.02 | 10.19 | 9.911 | 10.17 | 2,333,908 | +0.18(+1.78%) |
Nov 20, 2012 | 10.01 | 10.19 | 9.858 | 9.990 | 4,364,158 | -0.13(-1.30%) |
Nov 19, 2012 | 10.39 | 10.55 | 10.11 | 10.12 | 2,819,462 | -0.19(-1.85%) |
Nov 16, 2012 | 10.26 | 10.52 | 10.20 | 10.31 | 3,210,334 | +0.00(+0.00%) |
Nov 15, 2012 | 10.11 | 10.50 | 9.964 | 10.31 | 3,611,555 | +0.30(+3.02%) |
Nov 14, 2012 | 9.983 | 10.35 | 9.806 | 10.01 | 5,876,911 | +0.03(+0.33%) |
Nov 13, 2012 | 10.43 | 10.51 | 9.280 | 9.977 | 18,587,466 | -2.33(-18.91%) |
Nov 12, 2012 | 11.72 | 12.49 | 11.72 | 12.30 | 5,134,513 | +0.78(+6.79%) |
Nov 09, 2012 | 11.96 | 12.09 | 11.42 | 11.52 | 4,702,776 | -0.58(-4.83%) |
Nov 08, 2012 | 12.65 | 12.72 | 11.88 | 12.11 | 4,220,709 | -0.45(-3.56%) |
Nov 07, 2012 | 13.02 | 13.09 | 12.40 | 12.55 | 2,353,020 | -0.54(-4.12%) |
Nov 06, 2012 | 13.36 | 13.51 | 12.82 | 13.09 | 2,822,528 | -0.20(-1.53%) |
Nov 05, 2012 | 13.32 | 13.51 | 13.15 | 13.30 | 622,565 | +0.01(+0.05%) |
Nov 02, 2012 | 13.53 | 13.53 | 13.13 | 13.29 | 628,893 | -0.21(-1.56%) |
Nov 01, 2012 | 13.70 | 13.70 | 13.30 | 13.50 | 822,663 | +0.10(+0.74%) |
Oct 31, 2012 | 13.60 | 13.70 | 13.11 | 13.40 | 1,076,868 | -0.16(-1.21%) |
Oct 26, 2012 | 13.61 | 13.57 | 13.57 | 13.57 | 518,387 | -0.05(-0.39%) |
Oct 25, 2012 | 13.81 | 14.08 | 13.47 | 13.62 | 1,091,596 | -0.18(-1.33%) |
Oct 24, 2012 | 13.87 | 14.06 | 13.72 | 13.80 | 781,029 | +0.01(+0.05%) |
Oct 23, 2012 | 14.41 | 14.44 | 13.03 | 13.80 | 7,967,858 | -1.22(-8.10%) |
Oct 19, 2012 | 15.18 | 15.18 | 14.80 | 15.01 | 723,497 | -0.08(-0.52%) |
Oct 18, 2012 | 15.25 | 15.39 | 14.92 | 15.09 | 780,937 | -0.17(-1.12%) |
Oct 17, 2012 | 15.16 | 15.38 | 14.87 | 15.26 | 720,134 | +0.37(+2.47%) |
Oct 16, 2012 | 15.48 | 15.56 | 14.79 | 14.89 | 1,361,066 | -0.46(-3.00%) |
Oct 15, 2012 | 15.37 | 15.60 | 15.18 | 15.35 | 433,193 | +0.01(+0.04%) |
Oct 12, 2012 | 15.48 | 15.85 | 15.03 | 15.35 | 635,038 | -0.15(-0.98%) |
Oct 11, 2012 | 15.50 | 15.77 | 15.38 | 15.50 | 1,256,500 | +0.12(+0.77%) |
Oct 10, 2012 | 15.35 | 15.52 | 15.29 | 15.38 | 769,272 | +0.07(+0.47%) |
Oct 09, 2012 | 15.38 | 15.38 | 15.04 | 15.31 | 1,192,842 | +0.02(+0.13%) |
Oct 08, 2012 | 15.04 | 15.42 | 15.04 | 15.29 | 620,536 | +0.22(+1.48%) |
Oct 05, 2012 | 14.71 | 15.19 | 14.68 | 15.06 | 1,425,305 | +0.38(+2.60%) |
Oct 04, 2012 | 14.93 | 15.05 | 14.56 | 14.68 | 769,986 | -0.12(-0.84%) |
Oct 03, 2012 | 15.08 | 15.14 | 14.52 | 14.81 | 1,405,823 | -0.25(-1.66%) |
Oct 02, 2012 | 15.03 | 15.28 | 14.98 | 15.06 | 2,008,648 | +0.01(+0.04%) |
Oct 01, 2012 | 14.97 | 15.24 | 14.93 | 15.05 | 1,354,053 | +0.16(+1.10%) |
Sep 28, 2012 | 15.37 | 15.53 | 14.85 | 14.89 | 2,019,241 | -0.56(-3.62%) |
Sep 27, 2012 | 15.64 | 15.75 | 15.33 | 15.44 | 2,243,200 | -0.07(-0.42%) |
Sep 26, 2012 | 16.29 | 16.43 | 15.34 | 15.51 | 4,486,906 | -0.79(-4.84%) |
Sep 25, 2012 | 17.24 | 17.32 | 16.27 | 16.30 | 2,903,394 | -0.84(-4.91%) |
Sep 24, 2012 | 17.71 | 17.75 | 17.02 | 17.14 | 2,273,254 | -0.57(-3.23%) |
Sep 21, 2012 | 17.75 | 17.88 | 17.52 | 17.71 | 1,881,046 | -0.21(-1.17%) |
Sep 20, 2012 | 17.28 | 18.03 | 17.14 | 17.92 | 1,829,729 | +0.54(+3.10%) |
Sep 19, 2012 | 17.08 | 17.76 | 16.94 | 17.38 | 1,878,895 | +0.35(+2.08%) |
Sep 18, 2012 | 16.71 | 17.09 | 16.71 | 17.03 | 3,988,515 | +0.32(+1.93%) |
Sep 17, 2012 | 17.04 | 17.14 | 16.69 | 16.71 | 1,120,266 | -0.32(-1.89%) |
Sep 14, 2012 | 17.01 | 17.25 | 16.94 | 17.03 | 1,481,845 | +0.11(+0.62%) |
Sep 13, 2012 | 16.66 | 16.96 | 16.43 | 16.92 | 2,046,285 | +0.30(+1.78%) |
Sep 12, 2012 | 16.64 | 16.79 | 16.48 | 16.63 | 1,059,761 | +0.01(+0.04%) |
Sep 11, 2012 | 17.04 | 17.12 | 16.37 | 16.62 | 1,991,532 | -0.37(-2.17%) |
Sep 10, 2012 | 16.98 | 17.09 | 16.94 | 16.99 | 1,054,801 | -0.05(-0.27%) |
Sep 07, 2012 | 17.04 | 17.16 | 16.89 | 17.04 | 881,265 | +0.07(+0.39%) |
Sep 06, 2012 | 17.11 | 17.14 | 16.78 | 16.97 | 1,165,156 | -0.10(-0.58%) |
Sep 05, 2012 | 17.01 | 17.08 | 16.85 | 17.07 | 1,151,590 | +0.02(+0.12%) |