Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.87 | 13.03 | 12.63 | 12.78 | 8,065,628 | -0.12(-0.95%) |
Nov 29, 2012 | 13.37 | 13.43 | 12.86 | 12.90 | 9,109,530 | -0.40(-3.01%) |
Nov 28, 2012 | 12.73 | 13.32 | 12.61 | 13.30 | 8,292,322 | +0.17(+1.29%) |
Nov 27, 2012 | 13.18 | 13.32 | 13.09 | 13.13 | 5,885,947 | -0.17(-1.28%) |
Nov 26, 2012 | 13.24 | 13.33 | 13.04 | 13.30 | 5,805,023 | +0.01(+0.10%) |
Nov 23, 2012 | 13.15 | 13.34 | 13.05 | 13.29 | 3,217,384 | +0.17(+1.30%) |
Nov 21, 2012 | 12.73 | 13.12 | 12.71 | 13.12 | 5,546,719 | +0.38(+2.99%) |
Nov 20, 2012 | 12.81 | 12.89 | 12.66 | 12.74 | 5,410,366 | -0.09(-0.69%) |
Nov 19, 2012 | 12.96 | 12.98 | 12.77 | 12.83 | 5,567,100 | +0.18(+1.40%) |
Nov 16, 2012 | 12.35 | 12.76 | 12.30 | 12.65 | 7,650,003 | +0.24(+1.97%) |
Nov 15, 2012 | 12.72 | 12.79 | 12.19 | 12.41 | 14,082,165 | -0.38(-2.98%) |
Nov 14, 2012 | 13.37 | 13.40 | 12.75 | 12.79 | 9,720,324 | -0.54(-4.08%) |
Nov 13, 2012 | 13.29 | 13.54 | 13.09 | 13.33 | 6,897,351 | -0.07(-0.56%) |
Nov 12, 2012 | 13.77 | 13.81 | 13.36 | 13.41 | 6,110,215 | -0.28(-2.04%) |
Nov 09, 2012 | 13.88 | 14.00 | 13.66 | 13.68 | 6,272,219 | -0.18(-1.27%) |
Nov 08, 2012 | 13.64 | 13.94 | 13.51 | 13.86 | 10,078,304 | +0.18(+1.29%) |
Nov 07, 2012 | 13.56 | 13.72 | 13.30 | 13.68 | 12,192,653 | +0.27(+1.98%) |
Nov 06, 2012 | 13.11 | 13.61 | 12.98 | 13.42 | 9,870,094 | +0.43(+3.35%) |
Nov 05, 2012 | 13.03 | 13.17 | 12.98 | 12.98 | 5,481,982 | +0.02(+0.16%) |
Nov 02, 2012 | 13.49 | 13.51 | 12.94 | 12.96 | 13,441,307 | -0.69(-5.03%) |
Nov 01, 2012 | 13.66 | 13.86 | 13.60 | 13.65 | 7,114,634 | -0.09(-0.64%) |
Oct 31, 2012 | 13.22 | 13.74 | 13.11 | 13.74 | 12,944,064 | +1.04(+8.19%) |
Oct 26, 2012 | 12.81 | 12.70 | 12.70 | 12.70 | 3,753,374 | -0.12(-0.95%) |
Oct 25, 2012 | 12.77 | 12.92 | 12.67 | 12.82 | 7,189,500 | +0.32(+2.56%) |
Oct 24, 2012 | 12.83 | 12.88 | 12.49 | 12.50 | 6,215,088 | -0.24(-1.92%) |
Oct 23, 2012 | 12.94 | 13.00 | 12.73 | 12.75 | 7,302,017 | -0.39(-3.00%) |
Oct 19, 2012 | 13.00 | 13.22 | 12.90 | 13.14 | 10,944,466 | +0.06(+0.47%) |
Oct 18, 2012 | 13.28 | 13.39 | 13.04 | 13.08 | 7,057,895 | -0.35(-2.58%) |
Oct 17, 2012 | 13.17 | 13.47 | 13.13 | 13.43 | 8,434,602 | +0.29(+2.17%) |
Oct 16, 2012 | 13.04 | 13.15 | 12.99 | 13.14 | 6,635,801 | +0.27(+2.11%) |
Oct 15, 2012 | 12.60 | 12.88 | 12.52 | 12.87 | 7,090,897 | +0.16(+1.28%) |
Oct 12, 2012 | 12.93 | 13.07 | 12.66 | 12.71 | 5,478,655 | -0.32(-2.45%) |
Oct 11, 2012 | 12.87 | 13.11 | 12.83 | 13.03 | 7,692,469 | +0.27(+2.08%) |
Oct 10, 2012 | 12.53 | 12.90 | 12.47 | 12.76 | 10,694,719 | +0.21(+1.68%) |
Oct 09, 2012 | 12.95 | 12.96 | 12.53 | 12.55 | 7,639,299 | -0.34(-2.64%) |
Oct 08, 2012 | 12.88 | 12.95 | 12.72 | 12.89 | 4,490,521 | -0.03(-0.21%) |
Oct 05, 2012 | 13.21 | 13.34 | 12.88 | 12.92 | 8,233,150 | -0.39(-2.96%) |
Oct 04, 2012 | 12.83 | 13.31 | 12.83 | 13.31 | 11,723,400 | +0.62(+4.87%) |
Oct 03, 2012 | 12.92 | 12.98 | 12.68 | 12.69 | 6,639,677 | -0.21(-1.63%) |
Oct 02, 2012 | 13.04 | 13.09 | 12.80 | 12.90 | 7,387,979 | -0.14(-1.09%) |
Oct 01, 2012 | 13.12 | 13.24 | 12.98 | 13.05 | 8,020,800 | +0.05(+0.42%) |
Sep 28, 2012 | 12.90 | 13.08 | 12.81 | 12.99 | 8,161,422 | -0.03(-0.26%) |
Sep 27, 2012 | 12.71 | 13.03 | 12.62 | 13.03 | 11,385,480 | +0.41(+3.23%) |
Sep 26, 2012 | 12.41 | 12.70 | 12.17 | 12.62 | 10,080,578 | +0.10(+0.81%) |
Sep 25, 2012 | 12.83 | 12.89 | 12.49 | 12.52 | 7,866,268 | -0.11(-0.86%) |
Sep 24, 2012 | 12.90 | 12.95 | 12.61 | 12.62 | 8,699,661 | -0.43(-3.31%) |
Sep 21, 2012 | 13.02 | 13.27 | 13.02 | 13.06 | 12,943,820 | +0.13(+0.99%) |
Sep 20, 2012 | 12.92 | 13.00 | 12.77 | 12.93 | 11,194,713 | -0.16(-1.24%) |
Sep 19, 2012 | 12.91 | 13.12 | 12.71 | 13.09 | 12,326,219 | +0.23(+1.78%) |
Sep 18, 2012 | 12.64 | 12.93 | 12.61 | 12.86 | 11,658,536 | +0.12(+0.95%) |
Sep 17, 2012 | 12.74 | 12.83 | 12.47 | 12.74 | 9,853,043 | +0.07(+0.53%) |
Sep 14, 2012 | 12.56 | 12.93 | 12.53 | 12.67 | 13,287,852 | +0.21(+1.68%) |
Sep 13, 2012 | 11.71 | 12.46 | 11.59 | 12.46 | 15,785,209 | +0.71(+6.03%) |
Sep 12, 2012 | 11.62 | 12.02 | 11.38 | 11.75 | 13,951,709 | +0.20(+1.75%) |
Sep 11, 2012 | 11.96 | 12.02 | 11.52 | 11.55 | 9,646,843 | -0.25(-2.12%) |
Sep 10, 2012 | 12.03 | 12.03 | 11.75 | 11.80 | 6,035,228 | -0.24(-1.96%) |
Sep 07, 2012 | 12.14 | 12.19 | 12.01 | 12.04 | 9,887,551 | +0.21(+1.77%) |
Sep 06, 2012 | 11.69 | 11.83 | 11.62 | 11.83 | 9,438,973 | +0.23(+1.98%) |
Sep 05, 2012 | 11.51 | 11.62 | 11.35 | 11.60 | 5,220,786 | +0.01(+0.12%) |