Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.49 | 13.51 | 13.44 | 13.47 | 8,175,861 | -0.04(-0.26%) |
Nov 29, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 7,618,757 | +0.03(+0.21%) |
Nov 28, 2012 | 13.36 | 13.50 | 13.33 | 13.48 | 3,641,962 | +0.08(+0.58%) |
Nov 27, 2012 | 13.44 | 13.48 | 13.40 | 13.40 | 3,472,352 | -0.09(-0.68%) |
Nov 26, 2012 | 13.46 | 13.49 | 13.42 | 13.49 | 3,993,199 | -0.01(-0.10%) |
Nov 23, 2012 | 13.49 | 13.55 | 13.45 | 13.51 | 2,513,102 | +0.27(+2.02%) |
Nov 21, 2012 | 13.23 | 13.27 | 13.17 | 13.24 | 2,476,750 | +0.10(+0.72%) |
Nov 20, 2012 | 13.13 | 13.17 | 13.08 | 13.15 | 4,866,328 | -0.07(-0.56%) |
Nov 19, 2012 | 13.16 | 13.24 | 13.13 | 13.22 | 5,053,133 | +0.21(+1.63%) |
Nov 16, 2012 | 13.00 | 13.02 | 12.89 | 13.01 | 9,500,319 | +0.01(+0.11%) |
Nov 15, 2012 | 12.99 | 13.06 | 12.93 | 12.99 | 4,598,289 | +0.04(+0.33%) |
Nov 14, 2012 | 13.09 | 13.12 | 12.91 | 12.95 | 4,159,847 | -0.09(-0.70%) |
Nov 13, 2012 | 13.01 | 13.13 | 12.97 | 13.04 | 8,747,019 | -0.11(-0.83%) |
Nov 12, 2012 | 13.15 | 13.21 | 13.14 | 13.15 | 3,024,044 | +0.09(+0.67%) |
Nov 09, 2012 | 12.97 | 13.15 | 12.97 | 13.06 | 4,695,529 | +0.01(+0.05%) |
Nov 08, 2012 | 13.18 | 13.25 | 13.06 | 13.06 | 4,701,641 | -0.20(-1.54%) |
Nov 07, 2012 | 13.36 | 13.36 | 13.14 | 13.26 | 8,066,640 | -0.28(-2.08%) |
Nov 06, 2012 | 13.36 | 13.62 | 13.36 | 13.54 | 17,521,910 | +0.15(+1.10%) |
Nov 05, 2012 | 13.35 | 13.41 | 13.32 | 13.40 | 4,519,917 | +0.10(+0.74%) |
Nov 02, 2012 | 13.43 | 13.44 | 13.28 | 13.30 | 4,870,241 | -0.03(-0.21%) |
Nov 01, 2012 | 13.24 | 13.32 | 13.21 | 13.32 | 5,038,319 | +0.28(+2.16%) |
Oct 31, 2012 | 13.21 | 13.21 | 12.98 | 13.04 | 6,837,307 | -0.09(-0.70%) |
Oct 26, 2012 | 13.25 | 13.13 | 13.13 | 13.13 | 9,658,877 | -0.19(-1.43%) |
Oct 25, 2012 | 13.32 | 13.34 | 13.25 | 13.32 | 6,375,627 | +0.13(+0.96%) |
Oct 24, 2012 | 13.25 | 13.30 | 13.16 | 13.20 | 8,527,895 | +0.27(+2.07%) |
Oct 23, 2012 | 12.93 | 12.96 | 12.79 | 12.93 | 12,292,579 | +0.08(+0.60%) |
Oct 19, 2012 | 12.99 | 13.01 | 12.81 | 12.85 | 7,775,107 | -0.18(-1.38%) |
Oct 18, 2012 | 13.03 | 13.07 | 12.98 | 13.03 | 4,557,436 | -0.03(-0.24%) |
Oct 17, 2012 | 12.97 | 13.10 | 12.95 | 13.06 | 4,391,358 | +0.05(+0.38%) |
Oct 16, 2012 | 12.92 | 13.05 | 12.92 | 13.01 | 3,531,612 | +0.17(+1.32%) |
Oct 15, 2012 | 12.85 | 12.89 | 12.79 | 12.85 | 3,755,606 | +0.10(+0.77%) |
Oct 12, 2012 | 12.78 | 12.80 | 12.71 | 12.75 | 3,495,744 | -0.05(-0.39%) |
Oct 11, 2012 | 12.80 | 12.85 | 12.78 | 12.80 | 4,023,044 | -0.04(-0.33%) |
Oct 10, 2012 | 12.91 | 12.92 | 12.80 | 12.84 | 4,711,342 | -0.04(-0.27%) |
Oct 09, 2012 | 12.97 | 12.98 | 12.85 | 12.87 | 2,438,557 | -0.05(-0.38%) |
Oct 08, 2012 | 12.85 | 12.94 | 12.85 | 12.92 | 2,228,069 | -0.08(-0.65%) |
Oct 05, 2012 | 13.04 | 13.08 | 12.97 | 13.01 | 3,633,225 | +0.04(+0.27%) |
Oct 04, 2012 | 12.95 | 12.99 | 12.89 | 12.97 | 5,868,188 | +0.01(+0.05%) |
Oct 03, 2012 | 13.00 | 13.09 | 12.91 | 12.97 | 53,356,600 | +0.05(+0.38%) |
Oct 02, 2012 | 12.94 | 12.99 | 12.89 | 12.92 | 5,718,662 | -0.01(-0.11%) |
Oct 01, 2012 | 12.89 | 13.01 | 12.88 | 12.93 | 7,165,079 | +0.10(+0.77%) |
Sep 28, 2012 | 12.87 | 12.87 | 12.78 | 12.83 | 3,789,577 | -0.00(-0.03%) |
Sep 27, 2012 | 12.78 | 12.88 | 12.76 | 12.83 | 20,500,054 | +0.24(+1.90%) |
Sep 26, 2012 | 12.65 | 12.66 | 12.56 | 12.60 | 3,942,490 | -0.02(-0.20%) |
Sep 25, 2012 | 12.77 | 12.79 | 12.61 | 12.62 | 3,987,902 | -0.16(-1.21%) |
Sep 24, 2012 | 12.73 | 12.80 | 12.71 | 12.78 | 4,426,797 | +0.05(+0.39%) |
Sep 21, 2012 | 12.76 | 12.78 | 12.72 | 12.73 | 3,051,616 | -0.04(-0.33%) |
Sep 20, 2012 | 12.75 | 12.78 | 12.67 | 12.77 | 3,232,632 | -0.12(-0.93%) |
Sep 19, 2012 | 12.86 | 12.92 | 12.82 | 12.89 | 4,794,814 | +0.06(+0.50%) |
Sep 18, 2012 | 12.81 | 12.85 | 12.79 | 12.82 | 2,373,466 | +0.05(+0.39%) |
Sep 17, 2012 | 12.82 | 12.84 | 12.75 | 12.78 | 2,939,639 | -0.07(-0.55%) |
Sep 14, 2012 | 12.80 | 12.93 | 12.79 | 12.85 | 4,253,564 | +0.19(+1.50%) |
Sep 13, 2012 | 12.47 | 12.74 | 12.44 | 12.66 | 5,485,081 | +0.18(+1.47%) |
Sep 12, 2012 | 12.46 | 12.49 | 12.42 | 12.47 | 3,147,189 | +0.11(+0.91%) |
Sep 11, 2012 | 12.30 | 12.37 | 12.27 | 12.36 | 3,142,216 | +0.12(+0.98%) |
Sep 10, 2012 | 12.25 | 12.32 | 12.22 | 12.24 | 2,931,707 | -0.02(-0.17%) |
Sep 07, 2012 | 12.20 | 12.27 | 12.18 | 12.26 | 5,021,632 | +0.30(+2.47%) |
Sep 06, 2012 | 11.77 | 12.00 | 11.75 | 11.96 | 13,475,788 | +0.18(+1.50%) |
Sep 05, 2012 | 11.81 | 11.84 | 11.77 | 11.79 | 3,919,655 | -0.06(-0.54%) |