Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 12.88 | 13.03 | 12.84 | 12.96 | 3,968,294 | +0.11(+0.87%) |
Nov 29, 2012 | 12.87 | 12.99 | 12.77 | 12.84 | 8,445,755 | -0.01(-0.07%) |
Nov 28, 2012 | 13.01 | 13.05 | 12.81 | 12.85 | 5,982,647 | -0.22(-1.70%) |
Nov 27, 2012 | 13.27 | 13.31 | 13.05 | 13.08 | 3,298,234 | -0.20(-1.54%) |
Nov 26, 2012 | 13.15 | 13.31 | 13.15 | 13.28 | 3,507,667 | +0.04(+0.28%) |
Nov 23, 2012 | 13.05 | 13.24 | 13.00 | 13.24 | 1,646,881 | +0.27(+2.08%) |
Nov 21, 2012 | 12.95 | 13.08 | 12.87 | 12.97 | 3,937,597 | +0.05(+0.36%) |
Nov 20, 2012 | 13.23 | 13.28 | 12.80 | 12.93 | 5,657,730 | -0.33(-2.52%) |
Nov 19, 2012 | 13.23 | 13.35 | 13.10 | 13.26 | 4,601,434 | +0.17(+1.28%) |
Nov 16, 2012 | 12.82 | 13.12 | 12.72 | 13.10 | 5,744,918 | +0.27(+2.10%) |
Nov 15, 2012 | 12.82 | 13.01 | 12.79 | 12.83 | 5,888,937 | -0.01(-0.07%) |
Nov 14, 2012 | 13.05 | 13.10 | 12.75 | 12.84 | 6,613,592 | -0.21(-1.64%) |
Nov 13, 2012 | 13.13 | 13.35 | 13.02 | 13.05 | 3,991,940 | -0.19(-1.40%) |
Nov 12, 2012 | 13.17 | 13.33 | 13.16 | 13.23 | 3,972,863 | +0.03(+0.21%) |
Nov 09, 2012 | 13.17 | 13.34 | 13.13 | 13.21 | 8,184,942 | +0.05(+0.35%) |
Nov 08, 2012 | 13.61 | 13.67 | 13.10 | 13.16 | 25,243,578 | -0.55(-3.98%) |
Nov 07, 2012 | 13.94 | 13.97 | 13.55 | 13.71 | 8,635,270 | -0.34(-2.44%) |
Nov 06, 2012 | 13.98 | 14.20 | 13.95 | 14.05 | 4,286,908 | +0.07(+0.53%) |
Nov 05, 2012 | 14.01 | 14.16 | 13.94 | 13.97 | 5,407,491 | -0.08(-0.59%) |
Nov 02, 2012 | 14.60 | 14.60 | 14.02 | 14.06 | 9,127,555 | -0.53(-3.61%) |
Nov 01, 2012 | 13.83 | 14.87 | 13.82 | 14.59 | 12,047,622 | +0.26(+1.81%) |
Oct 31, 2012 | 14.33 | 15.00 | 14.07 | 14.33 | 9,279,085 | +0.01(+0.06%) |
Oct 26, 2012 | 14.57 | 14.32 | 14.32 | 14.32 | 4,929,189 | -0.26(-1.78%) |
Oct 25, 2012 | 14.63 | 14.83 | 14.46 | 14.58 | 4,536,349 | +0.06(+0.45%) |
Oct 24, 2012 | 14.82 | 14.91 | 14.46 | 14.51 | 4,228,592 | -0.25(-1.69%) |
Oct 23, 2012 | 14.96 | 15.00 | 14.69 | 14.76 | 5,075,012 | -0.48(-3.16%) |
Oct 19, 2012 | 15.82 | 15.84 | 15.24 | 15.24 | 8,199,588 | -0.63(-3.96%) |
Oct 18, 2012 | 15.94 | 15.99 | 15.84 | 15.87 | 4,099,637 | -0.12(-0.75%) |
Oct 17, 2012 | 15.84 | 16.04 | 15.82 | 15.99 | 4,329,864 | +0.14(+0.87%) |
Oct 16, 2012 | 15.98 | 16.07 | 15.72 | 15.85 | 4,610,248 | -0.12(-0.75%) |
Oct 15, 2012 | 15.82 | 16.01 | 15.76 | 15.97 | 4,560,241 | +0.15(+0.93%) |
Oct 12, 2012 | 16.16 | 16.16 | 15.77 | 15.82 | 5,051,004 | -0.18(-1.15%) |
Oct 11, 2012 | 15.98 | 16.20 | 15.93 | 16.01 | 3,432,074 | +0.15(+0.93%) |
Oct 10, 2012 | 15.80 | 15.98 | 15.76 | 15.86 | 4,847,404 | +0.04(+0.23%) |
Oct 09, 2012 | 16.03 | 16.22 | 15.78 | 15.82 | 5,258,798 | -0.24(-1.50%) |
Oct 08, 2012 | 16.07 | 16.24 | 16.00 | 16.07 | 6,726,658 | -0.02(-0.12%) |
Oct 05, 2012 | 15.73 | 16.14 | 15.71 | 16.08 | 14,191,923 | +1.08(+7.21%) |
Oct 04, 2012 | 14.84 | 15.10 | 14.74 | 15.00 | 5,023,515 | +0.19(+1.31%) |
Oct 03, 2012 | 14.74 | 14.84 | 14.56 | 14.81 | 3,630,840 | +0.07(+0.50%) |
Oct 02, 2012 | 14.98 | 15.03 | 14.70 | 14.73 | 3,866,922 | -0.20(-1.36%) |
Oct 01, 2012 | 14.77 | 15.00 | 14.74 | 14.94 | 4,409,338 | +0.19(+1.25%) |
Sep 28, 2012 | 14.89 | 14.93 | 14.67 | 14.75 | 4,561,155 | -0.22(-1.48%) |
Sep 27, 2012 | 14.73 | 15.01 | 14.54 | 14.97 | 3,968,128 | +0.31(+2.15%) |
Sep 26, 2012 | 14.59 | 14.84 | 14.45 | 14.66 | 3,529,222 | +0.07(+0.51%) |
Sep 25, 2012 | 14.81 | 14.86 | 14.50 | 14.59 | 4,918,853 | -0.16(-1.07%) |
Sep 24, 2012 | 14.93 | 14.96 | 14.58 | 14.74 | 3,442,021 | -0.18(-1.24%) |
Sep 21, 2012 | 14.89 | 15.18 | 14.88 | 14.93 | 4,734,239 | +0.15(+1.00%) |
Sep 20, 2012 | 14.74 | 14.82 | 14.61 | 14.78 | 3,889,526 | -0.02(-0.13%) |
Sep 19, 2012 | 14.90 | 14.95 | 14.67 | 14.80 | 3,972,467 | -0.12(-0.81%) |
Sep 18, 2012 | 14.95 | 15.03 | 14.84 | 14.92 | 4,262,760 | -0.01(-0.06%) |
Sep 17, 2012 | 15.08 | 15.12 | 14.87 | 14.93 | 11,035,172 | -0.14(-0.92%) |
Sep 14, 2012 | 15.17 | 15.62 | 14.98 | 15.07 | 7,682,276 | +0.01(+0.06%) |
Sep 13, 2012 | 14.57 | 15.08 | 14.46 | 15.06 | 6,971,766 | +0.51(+3.50%) |
Sep 12, 2012 | 14.74 | 14.86 | 14.46 | 14.55 | 4,779,655 | -0.17(-1.13%) |
Sep 11, 2012 | 14.70 | 14.72 | 14.51 | 14.71 | 4,598,386 | +0.03(+0.19%) |
Sep 10, 2012 | 14.80 | 14.85 | 14.65 | 14.69 | 3,822,775 | -0.10(-0.69%) |
Sep 07, 2012 | 14.52 | 14.80 | 14.50 | 14.79 | 4,369,551 | +0.24(+1.65%) |
Sep 06, 2012 | 14.21 | 14.55 | 14.14 | 14.55 | 4,773,892 | +0.48(+3.42%) |
Sep 05, 2012 | 14.00 | 14.11 | 13.94 | 14.07 | 5,706,544 | +0.02(+0.13%) |