Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 13.53 | 13.53 | 12.96 | 12.96 | 19,488,180 | -0.50(-3.72%) |
Nov 29, 2012 | 13.73 | 13.80 | 13.29 | 13.46 | 6,946,808 | -0.23(-1.66%) |
Nov 28, 2012 | 13.49 | 13.71 | 13.43 | 13.69 | 4,358,692 | +0.16(+1.18%) |
Nov 27, 2012 | 13.35 | 13.77 | 13.32 | 13.53 | 7,100,772 | +0.12(+0.86%) |
Nov 26, 2012 | 13.19 | 13.43 | 13.13 | 13.41 | 6,825,896 | +0.22(+1.71%) |
Nov 23, 2012 | 13.03 | 13.20 | 12.98 | 13.19 | 1,880,300 | +0.10(+0.76%) |
Nov 21, 2012 | 13.11 | 13.20 | 12.79 | 13.09 | 4,215,428 | +0.10(+0.79%) |
Nov 20, 2012 | 12.82 | 13.06 | 12.77 | 12.98 | 5,068,136 | +0.17(+1.31%) |
Nov 19, 2012 | 12.81 | 13.05 | 12.77 | 12.81 | 6,422,712 | +0.12(+0.99%) |
Nov 16, 2012 | 12.59 | 12.88 | 12.32 | 12.69 | 6,113,936 | +0.15(+1.20%) |
Nov 15, 2012 | 12.45 | 12.58 | 12.24 | 12.54 | 6,708,716 | +0.09(+0.74%) |
Nov 14, 2012 | 13.00 | 13.04 | 12.42 | 12.45 | 5,284,572 | -0.34(-2.64%) |
Nov 13, 2012 | 12.54 | 12.91 | 12.34 | 12.79 | 6,297,320 | +0.38(+3.06%) |
Nov 12, 2012 | 12.51 | 12.62 | 12.28 | 12.40 | 4,856,912 | -0.07(-0.54%) |
Nov 09, 2012 | 12.55 | 12.69 | 12.22 | 12.47 | 11,270,240 | -0.15(-1.23%) |
Nov 08, 2012 | 13.20 | 13.20 | 12.58 | 12.63 | 5,739,296 | -0.59(-4.45%) |
Nov 07, 2012 | 13.17 | 13.28 | 12.98 | 13.21 | 4,308,560 | -0.19(-1.38%) |
Nov 06, 2012 | 13.28 | 13.41 | 13.12 | 13.40 | 4,132,424 | +0.15(+1.13%) |
Nov 05, 2012 | 13.19 | 13.28 | 13.01 | 13.25 | 3,254,016 | +0.08(+0.61%) |
Nov 02, 2012 | 13.37 | 13.59 | 13.17 | 13.17 | 4,193,524 | -0.11(-0.83%) |
Nov 01, 2012 | 13.02 | 13.29 | 12.86 | 13.28 | 5,417,796 | +0.21(+1.65%) |
Oct 31, 2012 | 13.15 | 13.34 | 12.93 | 13.06 | 6,316,392 | +0.03(+0.21%) |
Oct 26, 2012 | 13.17 | 13.04 | 13.04 | 13.04 | 50,286,400 | -0.20(-1.47%) |
Oct 25, 2012 | 13.52 | 13.88 | 13.00 | 13.23 | 27,808,372 | -0.92(-6.52%) |
Oct 24, 2012 | 14.48 | 14.58 | 13.95 | 14.15 | 8,506,124 | -0.21(-1.43%) |
Oct 23, 2012 | 14.30 | 14.46 | 14.23 | 14.36 | 5,375,488 | -0.33(-2.23%) |
Oct 19, 2012 | 14.69 | 14.80 | 14.55 | 14.69 | 4,718,928 | -0.13(-0.88%) |
Oct 18, 2012 | 14.63 | 15.05 | 14.62 | 14.82 | 4,567,560 | +0.17(+1.14%) |
Oct 17, 2012 | 14.47 | 14.78 | 14.39 | 14.65 | 4,482,600 | +0.13(+0.90%) |
Oct 16, 2012 | 14.09 | 14.56 | 14.04 | 14.52 | 5,570,896 | +0.53(+3.75%) |
Oct 15, 2012 | 13.66 | 14.00 | 13.66 | 13.99 | 3,008,328 | +0.35(+2.60%) |
Oct 12, 2012 | 13.63 | 13.79 | 13.58 | 13.64 | 2,924,612 | -0.01(-0.05%) |
Oct 11, 2012 | 13.75 | 13.87 | 13.60 | 13.65 | 4,098,676 | +0.07(+0.53%) |
Oct 10, 2012 | 13.58 | 13.72 | 13.51 | 13.57 | 4,180,828 | +0.04(+0.33%) |
Oct 09, 2012 | 13.95 | 13.97 | 13.44 | 13.53 | 7,032,888 | -0.37(-2.68%) |
Oct 08, 2012 | 14.02 | 14.33 | 13.88 | 13.90 | 3,623,500 | -0.11(-0.80%) |
Oct 05, 2012 | 14.21 | 14.30 | 13.99 | 14.02 | 3,323,124 | -0.08(-0.57%) |
Oct 04, 2012 | 13.83 | 14.24 | 13.76 | 14.10 | 5,962,776 | +0.37(+2.71%) |
Oct 03, 2012 | 13.84 | 13.95 | 13.55 | 13.72 | 10,383,020 | -0.25(-1.77%) |
Oct 02, 2012 | 13.90 | 14.08 | 13.82 | 13.97 | 4,136,048 | +0.10(+0.68%) |
Oct 01, 2012 | 14.01 | 14.47 | 13.84 | 13.88 | 6,779,384 | -0.08(-0.59%) |
Sep 28, 2012 | 13.80 | 14.09 | 13.72 | 13.96 | 5,158,044 | -0.04(-0.30%) |
Sep 27, 2012 | 13.74 | 14.16 | 13.66 | 14.00 | 5,077,924 | +0.34(+2.45%) |
Sep 26, 2012 | 13.63 | 13.81 | 13.32 | 13.66 | 6,468,656 | +0.01(+0.07%) |
Sep 25, 2012 | 14.12 | 14.21 | 13.62 | 13.65 | 7,224,616 | -0.46(-3.24%) |
Sep 24, 2012 | 14.09 | 14.27 | 13.95 | 14.11 | 4,787,784 | -0.02(-0.16%) |
Sep 21, 2012 | 14.41 | 14.41 | 14.00 | 14.13 | 8,522,232 | -0.13(-0.89%) |
Sep 20, 2012 | 14.48 | 14.50 | 14.22 | 14.26 | 5,156,168 | -0.27(-1.87%) |
Sep 19, 2012 | 14.55 | 14.73 | 14.46 | 14.54 | 2,880,552 | +0.05(+0.33%) |
Sep 18, 2012 | 14.74 | 14.74 | 14.22 | 14.49 | 6,743,732 | -0.27(-1.86%) |
Sep 17, 2012 | 14.71 | 14.85 | 14.58 | 14.76 | 3,974,328 | -0.25(-1.63%) |
Sep 14, 2012 | 14.82 | 15.24 | 14.82 | 15.01 | 4,548,228 | +0.18(+1.23%) |
Sep 13, 2012 | 14.86 | 15.05 | 14.56 | 14.82 | 5,818,376 | -0.05(-0.35%) |
Sep 12, 2012 | 14.84 | 15.03 | 14.83 | 14.88 | 3,972,216 | +0.07(+0.49%) |
Sep 11, 2012 | 14.84 | 14.84 | 14.55 | 14.80 | 5,235,284 | -0.10(-0.64%) |
Sep 10, 2012 | 14.91 | 15.10 | 14.85 | 14.90 | 3,287,632 | -0.01(-0.07%) |
Sep 07, 2012 | 14.84 | 15.20 | 14.75 | 14.91 | 6,467,612 | +0.08(+0.52%) |
Sep 06, 2012 | 14.51 | 14.85 | 14.41 | 14.83 | 6,062,752 | +0.47(+3.27%) |
Sep 05, 2012 | 14.67 | 14.72 | 14.34 | 14.36 | 5,769,524 | -0.31(-2.13%) |