Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 15.66 | 15.69 | 15.21 | 15.32 | 1,758,474 | -0.26(-1.70%) |
Nov 29, 2012 | 15.42 | 15.81 | 15.19 | 15.59 | 1,349,461 | +0.27(+1.78%) |
Nov 28, 2012 | 14.75 | 15.38 | 14.59 | 15.32 | 1,540,841 | +0.40(+2.66%) |
Nov 27, 2012 | 14.44 | 15.10 | 14.42 | 14.92 | 1,658,858 | +0.50(+3.46%) |
Nov 26, 2012 | 14.42 | 14.66 | 14.35 | 14.42 | 1,425,386 | +0.00(+0.00%) |
Nov 23, 2012 | 14.26 | 14.51 | 13.81 | 14.42 | 590,511 | +0.23(+1.59%) |
Nov 21, 2012 | 14.06 | 14.42 | 13.97 | 14.19 | 807,675 | +0.18(+1.28%) |
Nov 20, 2012 | 13.94 | 14.10 | 13.85 | 14.01 | 1,073,606 | +0.02(+0.11%) |
Nov 19, 2012 | 13.95 | 14.01 | 13.79 | 14.00 | 947,530 | +0.17(+1.24%) |
Nov 16, 2012 | 13.83 | 13.94 | 13.54 | 13.83 | 1,081,558 | -0.06(-0.45%) |
Nov 15, 2012 | 13.80 | 13.96 | 13.72 | 13.89 | 1,197,076 | +0.09(+0.62%) |
Nov 14, 2012 | 13.95 | 14.48 | 13.69 | 13.80 | 1,111,411 | +0.04(+0.28%) |
Nov 13, 2012 | 14.02 | 14.15 | 13.76 | 13.76 | 977,766 | -0.32(-2.27%) |
Nov 12, 2012 | 13.76 | 14.12 | 13.62 | 14.08 | 1,076,264 | +0.36(+2.61%) |
Nov 09, 2012 | 13.90 | 14.02 | 13.64 | 13.73 | 988,632 | -0.09(-0.62%) |
Nov 08, 2012 | 14.71 | 14.71 | 13.79 | 13.81 | 2,263,523 | -0.24(-1.72%) |
Nov 07, 2012 | 14.29 | 15.08 | 13.89 | 14.05 | 7,055,997 | +0.40(+2.91%) |
Nov 06, 2012 | 13.64 | 14.03 | 13.46 | 13.66 | 2,020,691 | +0.29(+2.16%) |
Nov 05, 2012 | 13.25 | 13.60 | 13.05 | 13.37 | 1,415,678 | +0.14(+1.06%) |
Nov 02, 2012 | 13.62 | 13.62 | 13.17 | 13.23 | 1,219,994 | -0.35(-2.59%) |
Nov 01, 2012 | 13.14 | 13.70 | 12.80 | 13.58 | 2,261,419 | +0.41(+3.14%) |
Oct 31, 2012 | 13.30 | 13.55 | 12.86 | 13.16 | 2,390,164 | -0.16(-1.23%) |
Oct 26, 2012 | 12.91 | 13.33 | 13.33 | 13.33 | 2,204,382 | +0.38(+2.95%) |
Oct 25, 2012 | 12.71 | 13.04 | 12.60 | 12.95 | 2,111,984 | +0.31(+2.47%) |
Oct 24, 2012 | 12.95 | 12.95 | 12.41 | 12.63 | 1,751,963 | -0.29(-2.23%) |
Oct 23, 2012 | 12.16 | 13.03 | 12.12 | 12.92 | 1,923,144 | +0.65(+5.34%) |
Oct 19, 2012 | 12.29 | 12.40 | 12.11 | 12.27 | 2,102,421 | -0.10(-0.81%) |
Oct 18, 2012 | 12.53 | 12.53 | 12.29 | 12.37 | 1,828,522 | -0.16(-1.24%) |
Oct 17, 2012 | 12.61 | 12.80 | 12.32 | 12.52 | 2,611,367 | +0.28(+2.28%) |
Oct 16, 2012 | 12.24 | 12.37 | 12.14 | 12.24 | 2,728,260 | +0.06(+0.51%) |
Oct 15, 2012 | 12.17 | 12.33 | 12.06 | 12.18 | 2,111,340 | +0.05(+0.44%) |
Oct 12, 2012 | 12.40 | 12.48 | 11.92 | 12.13 | 2,291,229 | -0.15(-1.20%) |
Oct 11, 2012 | 12.74 | 12.76 | 12.23 | 12.28 | 2,290,253 | -0.11(-0.88%) |
Oct 10, 2012 | 12.53 | 13.51 | 12.24 | 12.38 | 5,332,915 | +0.00(+0.00%) |
Oct 09, 2012 | 12.60 | 12.64 | 12.32 | 12.38 | 2,242,435 | -0.20(-1.60%) |
Oct 08, 2012 | 12.09 | 12.79 | 12.06 | 12.59 | 2,109,011 | +0.04(+0.31%) |
Oct 05, 2012 | 12.63 | 12.86 | 12.42 | 12.55 | 2,250,103 | -0.37(-2.88%) |
Oct 04, 2012 | 12.27 | 13.02 | 12.26 | 12.92 | 2,959,896 | +0.22(+1.77%) |
Oct 03, 2012 | 13.24 | 13.33 | 12.19 | 12.69 | 7,051,862 | -0.57(-4.27%) |
Oct 02, 2012 | 13.18 | 13.52 | 12.97 | 13.26 | 3,966,015 | +0.09(+0.71%) |
Oct 01, 2012 | 13.17 | 13.60 | 13.11 | 13.17 | 2,640,040 | -0.22(-1.68%) |
Sep 28, 2012 | 13.69 | 14.11 | 13.26 | 13.39 | 8,932,852 | -1.45(-9.79%) |
Sep 27, 2012 | 14.79 | 14.97 | 14.61 | 14.84 | 1,364,513 | +0.14(+0.98%) |
Sep 26, 2012 | 15.24 | 15.26 | 14.64 | 14.70 | 2,616,012 | -0.53(-3.51%) |
Sep 25, 2012 | 15.69 | 15.77 | 15.22 | 15.24 | 1,639,282 | -0.33(-2.14%) |
Sep 24, 2012 | 15.43 | 15.60 | 15.24 | 15.57 | 1,578,245 | +0.12(+0.75%) |
Sep 21, 2012 | 15.82 | 15.82 | 15.45 | 15.45 | 2,541,987 | -0.19(-1.24%) |
Sep 20, 2012 | 15.50 | 15.72 | 15.49 | 15.65 | 1,507,158 | +0.04(+0.25%) |
Sep 19, 2012 | 15.53 | 15.78 | 15.30 | 15.61 | 1,252,434 | +0.17(+1.10%) |
Sep 18, 2012 | 15.58 | 15.77 | 15.38 | 15.44 | 822,122 | -0.19(-1.19%) |
Sep 17, 2012 | 15.72 | 15.96 | 15.49 | 15.62 | 874,351 | -0.12(-0.74%) |
Sep 14, 2012 | 15.69 | 16.31 | 15.56 | 15.74 | 1,784,253 | +0.17(+1.10%) |
Sep 13, 2012 | 15.62 | 15.92 | 15.47 | 15.57 | 1,333,450 | +0.00(+0.00%) |
Sep 12, 2012 | 15.66 | 15.94 | 15.47 | 15.57 | 1,094,876 | -0.03(-0.20%) |
Sep 11, 2012 | 15.16 | 15.69 | 14.96 | 15.60 | 1,450,940 | +0.44(+2.91%) |
Sep 10, 2012 | 15.55 | 15.65 | 15.14 | 15.16 | 1,971,175 | -0.36(-2.35%) |
Sep 07, 2012 | 15.41 | 15.61 | 14.81 | 15.52 | 5,174,908 | -0.44(-2.77%) |
Sep 06, 2012 | 15.75 | 16.60 | 15.63 | 15.96 | 3,240,691 | +0.40(+2.59%) |
Sep 05, 2012 | 15.62 | 15.84 | 15.46 | 15.56 | 1,852,966 | -0.15(-0.94%) |