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%) |
Sep 04, 2012 | 16.96 | 17.15 | 16.66 | 17.05 | 1,194,134 | +0.10(+0.58%) |
Aug 31, 2012 | 17.09 | 17.42 | 16.53 | 16.95 | 4,926,303 | -0.14(-0.85%) |
Aug 30, 2012 | 17.71 | 17.75 | 16.96 | 17.09 | 1,605,913 | -0.57(-3.24%) |
Aug 29, 2012 | 17.68 | 17.80 | 17.55 | 17.67 | 1,616,933 | +0.10(+0.56%) |
Aug 27, 2012 | 17.59 | 17.71 | 17.44 | 17.57 | 1,090,640 | -0.01(-0.04%) |
Aug 24, 2012 | 17.65 | 17.80 | 17.51 | 17.57 | 1,084,048 | -0.04(-0.22%) |
Aug 23, 2012 | 17.75 | 17.91 | 17.49 | 17.61 | 893,971 | -0.14(-0.81%) |
Aug 22, 2012 | 17.41 | 17.87 | 17.39 | 17.76 | 1,288,008 | +0.36(+2.08%) |
Aug 21, 2012 | 17.09 | 17.63 | 17.05 | 17.40 | 3,242,747 | +0.58(+3.44%) |
Aug 20, 2012 | 16.81 | 16.91 | 16.60 | 16.82 | 1,146,338 | +0.01(+0.08%) |
Aug 17, 2012 | 16.56 | 16.91 | 16.44 | 16.81 | 1,703,235 | +0.21(+1.27%) |
Aug 16, 2012 | 16.43 | 16.83 | 16.10 | 16.60 | 2,010,877 | +0.23(+1.41%) |
Aug 15, 2012 | 14.87 | 16.73 | 14.87 | 16.37 | 6,631,081 | +1.50(+10.08%) |
Aug 14, 2012 | 14.62 | 15.05 | 14.45 | 14.87 | 1,137,476 | +0.33(+2.26%) |
Aug 13, 2012 | 14.68 | 14.72 | 14.47 | 14.54 | 1,292,013 | -0.07(-0.45%) |
Aug 10, 2012 | 14.75 | 14.75 | 14.51 | 14.60 | 2,487,005 | -0.16(-1.11%) |
Aug 09, 2012 | 15.04 | 15.12 | 14.63 | 14.77 | 1,641,966 | -0.32(-2.09%) |
Aug 08, 2012 | 15.42 | 15.42 | 14.95 | 15.08 | 618,779 | -0.41(-2.67%) |
Aug 07, 2012 | 15.77 | 16.02 | 15.12 | 15.50 | 614,821 | -0.11(-0.67%) |
Aug 06, 2012 | 16.09 | 16.79 | 15.52 | 15.60 | 239,451 | -0.37(-2.34%) |
Aug 03, 2012 | 16.64 | 16.80 | 15.72 | 15.98 | 710,178 | +0.18(+1.12%) |
Aug 02, 2012 | 15.97 | 15.97 | 15.62 | 15.80 | 861,268 | -0.12(-0.78%) |
Aug 01, 2012 | 16.10 | 16.43 | 15.44 | 15.92 | 2,376,038 | +0.70(+4.58%) |
Jul 31, 2012 | 16.27 | 16.27 | 14.95 | 15.23 | 1,473,727 | -0.87(-5.43%) |
Jul 30, 2012 | 16.53 | 16.76 | 15.99 | 16.10 | 1,093,591 | -0.19(-1.17%) |
Jul 27, 2012 | 15.77 | 16.50 | 15.77 | 16.29 | 1,871,120 | +0.70(+4.51%) |
Jul 26, 2012 | 15.12 | 15.61 | 15.00 | 15.59 | 807,468 | +0.48(+3.16%) |
Jul 25, 2012 | 15.23 | 15.25 | 15.08 | 15.11 | 1,768,784 | -0.03(-0.20%) |
Jul 24, 2012 | 15.51 | 15.90 | 14.38 | 15.14 | 1,222,173 | -0.19(-1.24%) |
Jul 23, 2012 | 15.19 | 15.62 | 14.62 | 15.33 | 367,777 | -0.13(-0.87%) |
Jul 20, 2012 | 15.83 | 15.90 | 15.23 | 15.47 | 857,210 | -0.22(-1.42%) |
Jul 19, 2012 | 15.51 | 16.27 | 15.51 | 15.69 | 863,912 | +0.07(+0.46%) |
Jul 18, 2012 | 15.77 | 15.85 | 15.40 | 15.62 | 1,629,160 | +0.27(+1.77%) |
Jul 17, 2012 | 15.68 | 15.84 | 15.35 | 15.35 | 1,449,178 | +0.07(+0.47%) |
Jul 16, 2012 | 15.71 | 15.77 | 14.76 | 15.27 | 859,811 | +0.09(+0.56%) |
Jul 13, 2012 | 14.58 | 15.25 | 14.47 | 15.19 | 1,201,746 | +0.80(+5.56%) |
Jul 12, 2012 | 13.93 | 14.56 | 13.40 | 14.39 | 1,260,051 | +0.56(+4.08%) |
Jul 11, 2012 | 13.98 | 14.09 | 13.62 | 13.82 | 950,251 | -0.23(-1.66%) |
Jul 10, 2012 | 14.72 | 15.18 | 13.85 | 14.06 | 2,512,769 | +0.21(+1.53%) |
Jul 09, 2012 | 16.37 | 16.37 | 13.83 | 13.85 | 3,387,812 | -2.96(-17.62%) |
Jul 06, 2012 | 16.94 | 17.44 | 16.58 | 16.81 | 561,035 | -0.23(-1.33%) |
Jul 05, 2012 | 16.88 | 17.68 | 16.56 | 17.03 | 858,191 | +0.47(+2.84%) |
Jul 03, 2012 | 16.33 | 16.56 | 16.04 | 16.56 | 666,774 | +0.42(+2.60%) |
Jul 02, 2012 | 15.90 | 16.55 | 15.77 | 16.14 | 1,414,632 | +0.27(+1.73%) |
Jun 29, 2012 | 16.43 | 16.48 | 15.38 | 15.87 | 7,191,984 | -0.51(-3.12%) |
Jun 28, 2012 | 16.81 | 16.82 | 16.30 | 16.38 | 1,758,666 | -0.45(-2.65%) |
Jun 27, 2012 | 17.14 | 17.42 | 16.67 | 16.83 | 1,174,777 | -0.20(-1.16%) |
Jun 26, 2012 | 17.35 | 17.79 | 16.43 | 17.02 | 2,221,091 | +0.20(+1.17%) |
Jun 25, 2012 | 17.55 | 17.61 | 16.61 | 16.83 | 1,655,506 | -1.17(-6.50%) |
Jun 22, 2012 | 17.91 | 18.00 | 17.55 | 18.00 | 1,317,147 | +0.17(+0.96%) |
Jun 21, 2012 | 18.32 | 18.37 | 17.35 | 17.82 | 795,542 | -0.58(-3.14%) |
Jun 20, 2012 | 18.96 | 18.86 | 18.34 | 18.40 | 951,978 | -0.56(-2.95%) |
Jun 19, 2012 | 19.25 | 19.44 | 18.91 | 18.96 | 1,259,435 | -0.16(-0.86%) |