Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 14.11 | 14.17 | 13.92 | 14.09 | 7,659,486 | -0.03(-0.22%) |
Nov 29, 2012 | 13.97 | 14.19 | 13.96 | 14.12 | 9,092,634 | +0.18(+1.29%) |
Nov 28, 2012 | 13.33 | 14.00 | 13.26 | 13.94 | 17,830,874 | +0.55(+4.10%) |
Nov 27, 2012 | 13.17 | 13.55 | 13.08 | 13.39 | 7,998,679 | +0.22(+1.67%) |
Nov 26, 2012 | 13.04 | 13.23 | 12.95 | 13.17 | 5,309,928 | +0.09(+0.66%) |
Nov 23, 2012 | 12.71 | 13.09 | 12.71 | 13.09 | 3,460,063 | +0.38(+3.02%) |
Nov 21, 2012 | 12.72 | 12.82 | 12.64 | 12.70 | 8,570,140 | +0.05(+0.37%) |
Nov 20, 2012 | 12.76 | 12.90 | 12.61 | 12.66 | 9,911,135 | -0.16(-1.28%) |
Nov 19, 2012 | 12.88 | 13.17 | 12.73 | 12.82 | 8,907,028 | +0.03(+0.24%) |
Nov 16, 2012 | 13.30 | 13.32 | 12.56 | 12.79 | 15,732,868 | -0.45(-3.43%) |
Nov 15, 2012 | 13.80 | 13.88 | 13.21 | 13.24 | 11,060,242 | -0.51(-3.70%) |
Nov 14, 2012 | 13.89 | 14.09 | 13.71 | 13.75 | 11,859,625 | +0.16(+1.15%) |
Nov 13, 2012 | 13.84 | 13.86 | 13.58 | 13.60 | 9,898,773 | -0.34(-2.47%) |
Nov 12, 2012 | 13.92 | 14.09 | 13.75 | 13.94 | 7,844,104 | +0.11(+0.79%) |
Nov 09, 2012 | 13.72 | 13.97 | 13.62 | 13.83 | 8,985,911 | +0.04(+0.28%) |
Nov 08, 2012 | 14.20 | 14.22 | 13.78 | 13.79 | 10,652,298 | -0.13(-0.96%) |
Nov 07, 2012 | 14.29 | 14.52 | 13.53 | 13.93 | 18,184,636 | +0.18(+1.31%) |
Nov 06, 2012 | 13.65 | 13.86 | 13.60 | 13.75 | 7,974,061 | +0.08(+0.57%) |
Nov 05, 2012 | 13.23 | 13.74 | 13.10 | 13.67 | 7,649,675 | +0.25(+1.87%) |
Nov 02, 2012 | 13.67 | 13.71 | 13.40 | 13.42 | 5,758,306 | -0.12(-0.87%) |
Nov 01, 2012 | 12.98 | 13.61 | 12.89 | 13.53 | 12,348,410 | +0.55(+4.22%) |
Oct 31, 2012 | 12.99 | 13.04 | 12.63 | 12.99 | 9,985,383 | -0.01(-0.06%) |
Oct 26, 2012 | 12.52 | 12.99 | 12.99 | 12.99 | 14,541,334 | +0.40(+3.17%) |
Oct 25, 2012 | 12.44 | 12.66 | 12.36 | 12.59 | 11,590,369 | +0.06(+0.50%) |
Oct 24, 2012 | 13.78 | 13.78 | 12.47 | 12.53 | 26,264,132 | -1.24(-8.99%) |
Oct 23, 2012 | 13.65 | 13.85 | 13.45 | 13.77 | 10,583,298 | -0.17(-1.24%) |
Oct 19, 2012 | 14.24 | 14.40 | 13.86 | 13.94 | 10,123,599 | -0.32(-2.25%) |
Oct 18, 2012 | 14.39 | 14.71 | 13.89 | 14.26 | 32,815,942 | +0.70(+5.14%) |
Oct 17, 2012 | 13.46 | 13.72 | 13.42 | 13.57 | 7,495,090 | -0.13(-0.97%) |
Oct 16, 2012 | 13.21 | 13.83 | 13.17 | 13.70 | 14,707,750 | +0.54(+4.11%) |
Oct 15, 2012 | 12.95 | 13.19 | 12.84 | 13.16 | 6,860,376 | +0.34(+2.69%) |
Oct 12, 2012 | 12.81 | 12.86 | 12.62 | 12.81 | 8,089,996 | +0.00(+0.00%) |
Oct 11, 2012 | 12.92 | 13.03 | 12.79 | 12.81 | 5,886,858 | +0.00(+0.00%) |
Oct 10, 2012 | 13.01 | 13.10 | 12.77 | 12.81 | 6,587,385 | -0.18(-1.39%) |
Oct 09, 2012 | 13.03 | 13.12 | 12.79 | 12.99 | 7,359,031 | -0.02(-0.18%) |
Oct 08, 2012 | 12.96 | 13.23 | 12.81 | 13.02 | 5,086,823 | -0.03(-0.24%) |
Oct 05, 2012 | 13.21 | 13.46 | 12.94 | 13.05 | 7,470,168 | -0.04(-0.30%) |
Oct 04, 2012 | 13.12 | 13.19 | 12.84 | 13.09 | 9,543,342 | +0.07(+0.54%) |
Oct 03, 2012 | 13.21 | 13.28 | 12.98 | 13.02 | 9,538,015 | -0.09(-0.72%) |
Oct 02, 2012 | 13.28 | 13.35 | 13.03 | 13.11 | 10,979,317 | -0.03(-0.24%) |
Oct 01, 2012 | 13.49 | 13.62 | 13.11 | 13.14 | 11,380,632 | -0.27(-1.99%) |
Sep 28, 2012 | 13.67 | 13.71 | 13.40 | 13.41 | 11,659,678 | -0.44(-3.17%) |
Sep 27, 2012 | 13.67 | 13.92 | 13.53 | 13.85 | 5,552,451 | +0.23(+1.67%) |
Sep 26, 2012 | 13.95 | 14.02 | 13.44 | 13.62 | 8,566,923 | -0.38(-2.69%) |
Sep 25, 2012 | 14.40 | 14.44 | 14.00 | 14.00 | 4,759,974 | -0.32(-2.24%) |
Sep 24, 2012 | 14.32 | 14.41 | 14.21 | 14.32 | 4,518,662 | -0.17(-1.19%) |
Sep 21, 2012 | 14.67 | 14.81 | 14.39 | 14.49 | 7,466,278 | -0.07(-0.48%) |
Sep 20, 2012 | 14.69 | 14.76 | 14.51 | 14.56 | 5,463,577 | -0.24(-1.59%) |
Sep 19, 2012 | 14.78 | 14.89 | 14.71 | 14.80 | 5,009,077 | -0.05(-0.32%) |
Sep 18, 2012 | 15.13 | 15.13 | 14.77 | 14.84 | 6,563,185 | -0.34(-2.22%) |
Sep 17, 2012 | 15.12 | 15.35 | 15.01 | 15.18 | 6,473,307 | +0.03(+0.21%) |
Sep 14, 2012 | 15.20 | 15.67 | 15.09 | 15.15 | 9,042,941 | -0.06(-0.41%) |
Sep 13, 2012 | 15.06 | 15.35 | 14.83 | 15.21 | 11,136,101 | +0.06(+0.41%) |
Sep 12, 2012 | 14.62 | 15.21 | 14.58 | 15.15 | 13,793,086 | +0.62(+4.26%) |
Sep 11, 2012 | 14.26 | 14.66 | 14.21 | 14.53 | 7,711,559 | +0.26(+1.81%) |
Sep 10, 2012 | 14.69 | 14.69 | 14.26 | 14.27 | 6,852,299 | -0.39(-2.67%) |
Sep 07, 2012 | 14.27 | 14.94 | 14.19 | 14.66 | 12,533,741 | +0.38(+2.63%) |
Sep 06, 2012 | 13.97 | 14.39 | 13.95 | 14.29 | 12,667,553 | +0.58(+4.23%) |
Sep 05, 2012 | 13.84 | 13.93 | 13.68 | 13.71 | 8,110,188 | -0.16(-1.13%) |