Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.40 | 12.69 | 12.20 | 12.69 | 1,022,127 | +0.29(+2.34%) |
Nov 29, 2012 | 12.25 | 12.53 | 12.25 | 12.40 | 772,980 | +0.21(+1.72%) |
Nov 28, 2012 | 12.05 | 12.19 | 11.82 | 12.19 | 797,095 | +0.19(+1.58%) |
Nov 27, 2012 | 11.90 | 12.27 | 11.76 | 12.00 | 742,286 | +0.07(+0.59%) |
Nov 26, 2012 | 11.63 | 12.03 | 11.60 | 11.93 | 789,611 | +0.28(+2.40%) |
Nov 23, 2012 | 11.75 | 11.86 | 11.56 | 11.65 | 200,930 | -0.02(-0.17%) |
Nov 21, 2012 | 11.52 | 11.78 | 11.50 | 11.67 | 552,420 | +0.19(+1.66%) |
Nov 20, 2012 | 11.24 | 11.53 | 11.09 | 11.48 | 461,006 | +0.23(+2.03%) |
Nov 19, 2012 | 11.60 | 11.73 | 11.09 | 11.25 | 576,427 | -0.20(-1.73%) |
Nov 16, 2012 | 11.14 | 11.58 | 10.99 | 11.45 | 1,043,044 | +0.38(+3.43%) |
Nov 15, 2012 | 10.99 | 11.25 | 10.88 | 11.07 | 459,366 | +0.11(+1.00%) |
Nov 14, 2012 | 11.41 | 11.61 | 10.85 | 10.96 | 639,695 | -0.46(-4.03%) |
Nov 13, 2012 | 11.51 | 11.68 | 11.35 | 11.42 | 358,259 | -0.23(-1.97%) |
Nov 12, 2012 | 11.45 | 11.92 | 11.45 | 11.65 | 549,761 | +0.40(+3.56%) |
Nov 09, 2012 | 10.94 | 11.52 | 10.94 | 11.25 | 724,769 | +0.15(+1.35%) |
Nov 08, 2012 | 11.29 | 11.44 | 11.04 | 11.10 | 490,957 | -0.19(-1.68%) |
Nov 07, 2012 | 11.56 | 11.83 | 10.93 | 11.29 | 580,258 | -0.09(-0.79%) |
Nov 06, 2012 | 11.57 | 11.64 | 11.29 | 11.38 | 338,895 | -0.06(-0.52%) |
Nov 05, 2012 | 11.08 | 11.55 | 11.08 | 11.44 | 563,758 | +0.43(+3.91%) |
Nov 02, 2012 | 11.33 | 11.56 | 10.98 | 11.01 | 611,806 | -0.31(-2.74%) |
Nov 01, 2012 | 11.19 | 11.59 | 11.14 | 11.32 | 773,317 | +0.24(+2.17%) |
Oct 31, 2012 | 11.52 | 12.00 | 10.86 | 11.08 | 1,294,899 | -0.39(-3.40%) |
Oct 26, 2012 | 13.00 | 11.47 | 11.47 | 11.47 | 3,177,100 | -2.31(-16.76%) |
Oct 25, 2012 | 13.74 | 13.94 | 13.45 | 13.78 | 440,929 | +0.21(+1.55%) |
Oct 24, 2012 | 13.92 | 14.25 | 13.55 | 13.57 | 380,154 | -0.24(-1.74%) |
Oct 23, 2012 | 14.00 | 14.16 | 13.56 | 13.81 | 413,287 | -0.71(-4.89%) |
Oct 19, 2012 | 15.19 | 15.35 | 14.40 | 14.52 | 830,383 | -0.84(-5.47%) |
Oct 18, 2012 | 15.29 | 15.55 | 15.23 | 15.36 | 358,342 | +0.01(+0.07%) |
Oct 17, 2012 | 14.85 | 15.46 | 14.82 | 15.35 | 412,685 | +0.49(+3.30%) |
Oct 16, 2012 | 14.77 | 14.93 | 14.70 | 14.86 | 247,014 | +0.15(+1.02%) |
Oct 15, 2012 | 14.55 | 14.75 | 14.30 | 14.71 | 337,690 | +0.17(+1.17%) |
Oct 12, 2012 | 14.64 | 14.96 | 14.49 | 14.54 | 314,013 | -0.09(-0.62%) |
Oct 11, 2012 | 14.69 | 14.90 | 14.54 | 14.63 | 263,097 | +0.09(+0.62%) |
Oct 10, 2012 | 14.76 | 15.04 | 14.46 | 14.54 | 568,192 | -0.18(-1.22%) |
Oct 09, 2012 | 15.23 | 15.44 | 14.61 | 14.72 | 422,071 | -0.54(-3.54%) |
Oct 08, 2012 | 15.21 | 15.45 | 15.02 | 15.26 | 265,544 | +0.01(+0.07%) |
Oct 05, 2012 | 15.27 | 15.77 | 15.06 | 15.25 | 293,276 | +0.01(+0.07%) |
Oct 04, 2012 | 15.10 | 15.34 | 14.97 | 15.24 | 389,650 | +0.22(+1.46%) |
Oct 03, 2012 | 15.25 | 15.29 | 14.90 | 15.02 | 352,974 | -0.16(-1.05%) |
Oct 02, 2012 | 15.00 | 15.24 | 14.91 | 15.18 | 449,330 | +0.31(+2.08%) |
Oct 01, 2012 | 14.68 | 15.08 | 14.61 | 14.87 | 506,886 | +0.28(+1.92%) |
Sep 28, 2012 | 14.52 | 14.78 | 14.29 | 14.59 | 859,439 | -0.03(-0.21%) |
Sep 27, 2012 | 15.27 | 15.49 | 14.51 | 14.62 | 1,487,493 | -1.17(-7.41%) |
Sep 26, 2012 | 16.10 | 16.21 | 15.75 | 15.79 | 635,244 | -0.30(-1.86%) |
Sep 25, 2012 | 16.22 | 16.59 | 16.07 | 16.09 | 669,349 | -0.05(-0.31%) |
Sep 24, 2012 | 16.14 | 16.34 | 16.02 | 16.14 | 659,507 | -0.03(-0.19%) |
Sep 21, 2012 | 15.70 | 16.18 | 15.61 | 16.17 | 1,931,685 | +0.69(+4.46%) |
Sep 20, 2012 | 13.75 | 15.80 | 13.75 | 15.48 | 439,562 | +0.08(+0.52%) |
Sep 19, 2012 | 15.21 | 15.57 | 15.12 | 15.40 | 705,243 | +0.28(+1.85%) |
Sep 18, 2012 | 14.68 | 15.19 | 14.68 | 15.12 | 588,510 | +0.38(+2.58%) |
Sep 17, 2012 | 14.58 | 14.76 | 14.53 | 14.74 | 521,954 | +0.03(+0.20%) |
Sep 14, 2012 | 14.68 | 14.90 | 14.51 | 14.71 | 565,668 | +0.09(+0.62%) |
Sep 13, 2012 | 14.56 | 14.68 | 14.09 | 14.62 | 736,245 | +0.10(+0.69%) |
Sep 12, 2012 | 14.22 | 14.56 | 14.14 | 14.52 | 497,164 | +0.38(+2.69%) |
Sep 11, 2012 | 14.44 | 14.44 | 14.01 | 14.14 | 536,210 | -0.25(-1.74%) |
Sep 10, 2012 | 14.75 | 14.78 | 14.30 | 14.39 | 508,408 | -0.38(-2.57%) |
Sep 07, 2012 | 15.02 | 15.06 | 14.72 | 14.77 | 523,825 | -0.15(-1.01%) |
Sep 06, 2012 | 14.85 | 15.19 | 14.81 | 14.92 | 707,088 | +0.23(+1.57%) |
Sep 05, 2012 | 14.89 | 14.98 | 14.58 | 14.69 | 1,126,998 | -0.26(-1.74%) |